Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 85.38 | 85.64 | 84.05 | 84.51 | 47,226 | -1.42(-1.65%) |
Feb 25, 2021 | 87.39 | 87.69 | 85.68 | 85.93 | 147,421 | -1.02(-1.17%) |
Feb 24, 2021 | 85.46 | 87.06 | 85.13 | 86.94 | 570,605 | +1.93(+2.27%) |
Feb 23, 2021 | 84.90 | 85.17 | 83.54 | 85.01 | 101,310 | +0.14(+0.17%) |
Feb 22, 2021 | 84.08 | 85.08 | 84.04 | 84.87 | 85,663 | +0.57(+0.68%) |
Feb 19, 2021 | 84.11 | 84.48 | 84.09 | 84.30 | 25,045 | +0.73(+0.87%) |
Feb 18, 2021 | 83.26 | 83.80 | 82.84 | 83.57 | 13,278 | -0.10(-0.12%) |
Feb 17, 2021 | 83.66 | 83.85 | 83.17 | 83.67 | 35,264 | -0.38(-0.45%) |
Feb 16, 2021 | 82.92 | 84.06 | 82.81 | 84.05 | 31,830 | +1.87(+2.28%) |
Feb 12, 2021 | 81.13 | 82.21 | 81.13 | 82.18 | 26,213 | +1.03(+1.27%) |
Feb 11, 2021 | 81.95 | 81.95 | 80.28 | 81.15 | 17,468 | -0.20(-0.24%) |
Feb 10, 2021 | 81.53 | 81.63 | 80.61 | 81.35 | 22,402 | +0.08(+0.10%) |
Feb 09, 2021 | 81.33 | 81.53 | 80.56 | 81.26 | 17,805 | +0.04(+0.05%) |
Feb 08, 2021 | 81.07 | 81.22 | 80.74 | 81.22 | 29,423 | +0.79(+0.98%) |
Feb 05, 2021 | 80.35 | 80.52 | 80.14 | 80.44 | 22,392 | +0.51(+0.64%) |
Feb 04, 2021 | 79.40 | 80.09 | 79.40 | 79.92 | 9,295 | +0.99(+1.25%) |
Feb 03, 2021 | 79.08 | 79.49 | 78.90 | 78.93 | 22,122 | -0.08(-0.10%) |
Feb 02, 2021 | 77.37 | 79.22 | 77.37 | 79.01 | 50,949 | +2.37(+3.10%) |
Feb 01, 2021 | 75.58 | 76.94 | 75.46 | 76.64 | 34,914 | +1.92(+2.57%) |
Jan 29, 2021 | 76.35 | 76.35 | 74.38 | 74.71 | 40,327 | -1.64(-2.15%) |
Jan 28, 2021 | 75.56 | 77.25 | 75.56 | 76.35 | 24,735 | +1.44(+1.93%) |
Jan 27, 2021 | 76.55 | 76.55 | 74.87 | 74.91 | 139,907 | -2.71(-3.49%) |
Jan 26, 2021 | 78.79 | 78.79 | 77.60 | 77.62 | 29,133 | -0.84(-1.07%) |
Jan 25, 2021 | 79.14 | 79.14 | 77.92 | 78.46 | 39,163 | -1.07(-1.34%) |
Jan 22, 2021 | 79.16 | 79.66 | 78.69 | 79.53 | 30,988 | -0.36(-0.45%) |
Jan 21, 2021 | 80.70 | 80.70 | 79.87 | 79.89 | 14,882 | -0.61(-0.76%) |
Jan 20, 2021 | 81.72 | 81.72 | 80.24 | 80.50 | 24,462 | -0.59(-0.73%) |
Jan 19, 2021 | 82.04 | 82.04 | 80.86 | 81.09 | 136,390 | -0.06(-0.07%) |
Jan 15, 2021 | 81.27 | 81.50 | 80.28 | 81.15 | 19,739 | -0.83(-1.01%) |
Jan 14, 2021 | 81.87 | 82.30 | 81.86 | 81.98 | 24,072 | +0.27(+0.33%) |
Jan 13, 2021 | 82.24 | 82.26 | 81.27 | 81.71 | 23,597 | -0.55(-0.67%) |
Jan 12, 2021 | 81.99 | 82.56 | 81.90 | 82.26 | 33,335 | +0.84(+1.03%) |
Jan 11, 2021 | 80.23 | 81.52 | 80.23 | 81.42 | 61,156 | +0.63(+0.78%) |
Jan 08, 2021 | 80.79 | 80.79 | 79.75 | 80.79 | 29,078 | +0.12(+0.15%) |
Jan 07, 2021 | 80.05 | 81.11 | 80.05 | 80.67 | 33,762 | +1.55(+1.97%) |
Jan 06, 2021 | 76.04 | 79.70 | 76.04 | 79.11 | 241,346 | +4.04(+5.38%) |
Jan 05, 2021 | 74.53 | 75.41 | 73.72 | 75.07 | 30,243 | +0.48(+0.65%) |
Jan 04, 2021 | 75.98 | 75.98 | 73.77 | 74.59 | 117,156 | -0.36(-0.48%) |
Dec 31, 2020 | 74.95 | 74.95 | 74.95 | 18,921 | +0.74(+1.00%) | |
Dec 30, 2020 | 74.19 | 74.41 | 74.13 | 74.21 | 18,921 | +0.15(+0.20%) |
Dec 29, 2020 | 74.46 | 74.46 | 73.97 | 74.06 | 10,569 | -0.59(-0.80%) |
Dec 28, 2020 | 74.68 | 74.83 | 74.45 | 74.66 | 51,897 | +0.52(+0.70%) |
Dec 24, 2020 | 74.51 | 74.51 | 73.84 | 74.14 | 2,122 | +0.01(+0.01%) |
Dec 23, 2020 | 73.79 | 74.67 | 73.79 | 74.13 | 9,927 | +0.80(+1.09%) |
Dec 22, 2020 | 74.34 | 74.34 | 73.28 | 73.33 | 21,302 | -0.42(-0.57%) |
Dec 21, 2020 | 73.09 | 74.07 | 72.56 | 73.75 | 29,751 | +1.23(+1.70%) |
Dec 18, 2020 | 73.00 | 73.00 | 72.03 | 72.51 | 4,987 | -0.08(-0.11%) |
Dec 17, 2020 | 72.53 | 72.68 | 72.21 | 72.59 | 15,925 | +0.56(+0.77%) |
Dec 16, 2020 | 72.13 | 72.13 | 71.61 | 72.04 | 8,630 | +0.35(+0.49%) |
Dec 15, 2020 | 70.38 | 71.75 | 70.28 | 71.69 | 8,463 | +1.72(+2.45%) |
Dec 14, 2020 | 71.49 | 71.49 | 69.97 | 69.97 | 10,023 | -0.49(-0.70%) |
Dec 11, 2020 | 70.46 | 70.48 | 69.99 | 70.46 | 16,391 | -0.83(-1.17%) |
Dec 10, 2020 | 70.89 | 71.30 | 70.71 | 71.30 | 7,587 | -0.24(-0.33%) |
Dec 09, 2020 | 71.70 | 71.94 | 71.17 | 71.53 | 13,268 | +0.37(+0.51%) |
Dec 08, 2020 | 71.01 | 71.27 | 70.86 | 71.17 | 12,875 | -0.12(-0.17%) |
Dec 07, 2020 | 71.16 | 71.57 | 70.75 | 71.29 | 30,744 | -0.15(-0.21%) |
Dec 04, 2020 | 70.88 | 71.67 | 70.88 | 71.44 | 18,520 | +0.89(+1.26%) |
Dec 03, 2020 | 70.65 | 70.95 | 70.39 | 70.56 | 15,982 | +0.04(+0.05%) |
Dec 02, 2020 | 69.68 | 70.60 | 69.59 | 70.52 | 179,871 | +0.83(+1.19%) |