Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 84.44 | 85.93 | 82.29 | 83.44 | 853,690 | -1.32(-1.56%) |
Feb 25, 2021 | 89.67 | 89.67 | 84.60 | 84.77 | 1,035,165 | -4.93(-5.50%) |
Feb 24, 2021 | 85.48 | 89.99 | 84.87 | 89.69 | 688,118 | +4.15(+4.85%) |
Feb 23, 2021 | 83.44 | 85.79 | 82.58 | 85.55 | 763,519 | +0.97(+1.15%) |
Feb 22, 2021 | 84.99 | 85.93 | 83.64 | 84.58 | 700,823 | -1.41(-1.64%) |
Feb 19, 2021 | 84.38 | 87.07 | 84.38 | 85.98 | 505,171 | +2.10(+2.50%) |
Feb 18, 2021 | 85.06 | 85.32 | 82.70 | 83.88 | 430,499 | -1.33(-1.56%) |
Feb 17, 2021 | 86.16 | 86.52 | 84.86 | 85.21 | 504,695 | -1.64(-1.89%) |
Feb 16, 2021 | 86.55 | 87.53 | 85.56 | 86.85 | 530,381 | +0.59(+0.69%) |
Feb 12, 2021 | 85.03 | 86.64 | 84.82 | 86.26 | 562,316 | +0.86(+1.00%) |
Feb 11, 2021 | 85.21 | 86.69 | 84.12 | 85.40 | 768,923 | +0.14(+0.17%) |
Feb 10, 2021 | 87.00 | 88.06 | 85.09 | 85.26 | 814,206 | -1.04(-1.20%) |
Feb 09, 2021 | 86.86 | 87.14 | 84.65 | 86.29 | 667,113 | -0.24(-0.27%) |
Feb 08, 2021 | 85.67 | 87.00 | 84.97 | 86.53 | 876,989 | +2.13(+2.52%) |
Feb 05, 2021 | 84.73 | 85.01 | 83.99 | 84.40 | 721,005 | +0.68(+0.81%) |
Feb 04, 2021 | 82.79 | 84.70 | 82.24 | 83.72 | 417,644 | +1.21(+1.46%) |
Feb 03, 2021 | 82.10 | 82.75 | 79.85 | 82.52 | 411,416 | +0.79(+0.97%) |
Feb 02, 2021 | 82.67 | 82.85 | 78.88 | 81.73 | 1,002,583 | -0.08(-0.10%) |
Feb 01, 2021 | 82.75 | 82.90 | 80.12 | 81.81 | 729,185 | +0.41(+0.51%) |
Jan 29, 2021 | 81.94 | 83.18 | 79.92 | 81.40 | 870,560 | -0.98(-1.19%) |
Jan 28, 2021 | 85.89 | 87.49 | 79.69 | 82.38 | 2,193,637 | -3.72(-4.32%) |
Jan 27, 2021 | 86.04 | 88.46 | 84.80 | 86.10 | 1,760,636 | -1.18(-1.35%) |
Jan 26, 2021 | 85.55 | 88.38 | 84.97 | 87.27 | 1,132,897 | +2.64(+3.11%) |
Jan 25, 2021 | 86.12 | 88.80 | 84.04 | 84.64 | 1,251,564 | -0.03(-0.03%) |
Jan 22, 2021 | 84.78 | 86.16 | 83.93 | 84.67 | 678,094 | -0.50(-0.59%) |
Jan 21, 2021 | 86.02 | 87.16 | 84.73 | 85.16 | 843,956 | -0.40(-0.46%) |
Jan 20, 2021 | 84.81 | 85.82 | 84.39 | 85.56 | 810,246 | +2.15(+2.57%) |
Jan 19, 2021 | 83.22 | 83.84 | 82.08 | 83.41 | 606,819 | +0.61(+0.74%) |
Jan 15, 2021 | 82.94 | 83.59 | 81.09 | 82.80 | 560,723 | -1.04(-1.24%) |
Jan 14, 2021 | 83.15 | 85.49 | 82.43 | 83.84 | 686,539 | +2.22(+2.72%) |
Jan 13, 2021 | 82.80 | 83.41 | 81.30 | 81.62 | 400,713 | -1.58(-1.90%) |
Jan 12, 2021 | 80.52 | 84.52 | 80.50 | 83.20 | 782,344 | +3.38(+4.23%) |
Jan 11, 2021 | 75.82 | 79.96 | 75.38 | 79.82 | 535,154 | +3.12(+4.06%) |
Jan 08, 2021 | 78.73 | 78.94 | 75.87 | 76.70 | 612,026 | -2.11(-2.68%) |
Jan 07, 2021 | 77.70 | 79.74 | 77.56 | 78.81 | 690,810 | +1.76(+2.28%) |
Jan 06, 2021 | 74.27 | 77.65 | 74.27 | 77.05 | 815,616 | +2.98(+4.02%) |
Jan 05, 2021 | 72.00 | 74.29 | 72.00 | 74.07 | 557,107 | +2.03(+2.82%) |
Jan 04, 2021 | 73.29 | 74.06 | 71.43 | 72.04 | 801,700 | +0.26(+0.37%) |
Dec 31, 2020 | 71.78 | 71.78 | 71.78 | 285,175 | -1.89(-2.57%) | |
Dec 30, 2020 | 73.81 | 75.41 | 73.45 | 73.67 | 285,175 | +0.18(+0.24%) |
Dec 29, 2020 | 75.65 | 76.35 | 72.79 | 73.49 | 721,098 | -2.17(-2.86%) |
Dec 28, 2020 | 77.83 | 78.01 | 75.28 | 75.66 | 778,330 | -1.06(-1.39%) |
Dec 24, 2020 | 77.45 | 77.86 | 76.43 | 76.72 | 405,645 | -0.43(-0.56%) |
Dec 23, 2020 | 78.17 | 79.08 | 76.93 | 77.15 | 607,000 | -0.60(-0.77%) |
Dec 22, 2020 | 76.92 | 78.76 | 76.11 | 77.76 | 886,017 | +1.16(+1.51%) |
Dec 21, 2020 | 75.08 | 76.96 | 74.30 | 76.60 | 904,960 | -0.03(-0.04%) |
Dec 18, 2020 | 74.38 | 77.20 | 74.36 | 76.63 | 2,068,696 | +2.65(+3.58%) |
Dec 17, 2020 | 72.26 | 74.11 | 71.63 | 73.98 | 997,895 | +2.12(+2.95%) |
Dec 16, 2020 | 72.68 | 72.77 | 70.84 | 71.86 | 611,039 | -0.35(-0.48%) |
Dec 15, 2020 | 70.18 | 72.23 | 69.36 | 72.21 | 757,494 | +2.77(+3.99%) |
Dec 14, 2020 | 70.36 | 71.19 | 69.35 | 69.44 | 570,167 | +0.00(+0.00%) |
Dec 11, 2020 | 69.94 | 70.78 | 68.80 | 69.44 | 662,904 | -0.72(-1.02%) |
Dec 10, 2020 | 69.43 | 70.74 | 69.08 | 70.16 | 410,206 | -0.01(-0.01%) |
Dec 09, 2020 | 71.53 | 72.09 | 69.59 | 70.17 | 531,556 | -0.95(-1.34%) |
Dec 08, 2020 | 69.56 | 71.34 | 69.40 | 71.12 | 572,814 | +0.97(+1.38%) |
Dec 07, 2020 | 70.84 | 71.40 | 68.95 | 70.15 | 784,105 | -0.66(-0.93%) |
Dec 04, 2020 | 71.32 | 72.37 | 69.95 | 70.81 | 895,415 | -0.03(-0.04%) |
Dec 03, 2020 | 70.32 | 71.57 | 69.51 | 70.84 | 769,591 | +1.05(+1.50%) |
Dec 02, 2020 | 70.39 | 71.24 | 69.56 | 69.79 | 698,369 | -1.53(-2.14%) |