Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 83.05 | 84.29 | 81.28 | 83.20 | 139,796 | +0.12(+0.14%) |
Feb 25, 2021 | 83.45 | 84.82 | 81.87 | 83.08 | 128,587 | -0.63(-0.75%) |
Feb 24, 2021 | 82.90 | 85.14 | 82.90 | 83.71 | 171,211 | +1.55(+1.89%) |
Feb 23, 2021 | 82.42 | 83.78 | 80.70 | 82.16 | 190,237 | -1.85(-2.21%) |
Feb 22, 2021 | 84.02 | 85.49 | 82.97 | 84.01 | 136,673 | +0.37(+0.44%) |
Feb 19, 2021 | 82.43 | 84.37 | 82.37 | 83.64 | 104,331 | +1.23(+1.49%) |
Feb 18, 2021 | 82.43 | 83.40 | 81.17 | 82.41 | 102,911 | -0.55(-0.67%) |
Feb 17, 2021 | 84.97 | 84.97 | 82.07 | 82.96 | 116,862 | -2.02(-2.37%) |
Feb 16, 2021 | 82.83 | 86.01 | 82.11 | 84.98 | 225,802 | +1.56(+1.87%) |
Feb 12, 2021 | 79.90 | 85.55 | 79.90 | 83.42 | 226,498 | +0.41(+0.49%) |
Feb 11, 2021 | 82.88 | 84.06 | 81.73 | 83.01 | 282,404 | +0.89(+1.09%) |
Feb 10, 2021 | 81.96 | 82.74 | 81.14 | 82.12 | 221,257 | +1.12(+1.38%) |
Feb 09, 2021 | 76.69 | 81.21 | 76.28 | 81.00 | 203,461 | +4.01(+5.20%) |
Feb 08, 2021 | 74.95 | 77.04 | 74.29 | 77.00 | 149,082 | +2.53(+3.40%) |
Feb 05, 2021 | 73.58 | 74.75 | 72.96 | 74.47 | 147,012 | +1.27(+1.74%) |
Feb 04, 2021 | 71.35 | 73.57 | 70.40 | 73.19 | 164,321 | +2.01(+2.82%) |
Feb 03, 2021 | 72.36 | 72.66 | 70.28 | 71.19 | 130,476 | -1.61(-2.21%) |
Feb 02, 2021 | 71.45 | 73.50 | 70.72 | 72.80 | 104,473 | +2.25(+3.19%) |
Feb 01, 2021 | 70.15 | 71.00 | 68.80 | 70.55 | 114,010 | +1.01(+1.45%) |
Jan 29, 2021 | 71.36 | 71.79 | 69.42 | 69.54 | 113,816 | -2.32(-3.23%) |
Jan 28, 2021 | 73.58 | 74.52 | 71.61 | 71.86 | 146,886 | -1.58(-2.15%) |
Jan 27, 2021 | 73.84 | 75.48 | 72.33 | 73.44 | 132,917 | -2.92(-3.82%) |
Jan 26, 2021 | 78.69 | 79.80 | 76.24 | 76.36 | 91,074 | -1.59(-2.04%) |
Jan 25, 2021 | 77.49 | 78.46 | 76.63 | 77.95 | 69,482 | +0.00(+0.00%) |
Jan 22, 2021 | 76.87 | 78.22 | 75.79 | 77.95 | 87,217 | +0.20(+0.26%) |
Jan 21, 2021 | 79.08 | 79.57 | 77.74 | 77.74 | 85,218 | -1.41(-1.78%) |
Jan 20, 2021 | 78.18 | 79.85 | 78.18 | 79.15 | 110,807 | +1.08(+1.38%) |
Jan 19, 2021 | 78.55 | 78.75 | 77.72 | 78.07 | 120,982 | +0.45(+0.57%) |
Jan 15, 2021 | 77.52 | 78.13 | 75.78 | 77.63 | 101,960 | -0.57(-0.73%) |
Jan 14, 2021 | 76.91 | 78.61 | 76.91 | 78.20 | 129,781 | +1.55(+2.02%) |
Jan 13, 2021 | 78.24 | 78.28 | 76.23 | 76.65 | 115,735 | -1.35(-1.73%) |
Jan 12, 2021 | 76.90 | 78.46 | 76.51 | 78.00 | 104,234 | +1.15(+1.50%) |
Jan 11, 2021 | 75.96 | 77.06 | 75.96 | 76.84 | 90,116 | +0.15(+0.19%) |
Jan 08, 2021 | 76.78 | 77.39 | 75.67 | 76.70 | 108,764 | -0.07(-0.09%) |
Jan 07, 2021 | 77.56 | 78.23 | 76.24 | 76.76 | 90,074 | -0.60(-0.78%) |
Jan 06, 2021 | 75.34 | 78.38 | 75.34 | 77.37 | 242,960 | +2.82(+3.79%) |
Jan 05, 2021 | 73.61 | 75.72 | 72.95 | 74.54 | 164,988 | +0.44(+0.59%) |
Jan 04, 2021 | 75.02 | 75.82 | 72.88 | 74.11 | 127,688 | -0.43(-0.57%) |
Dec 31, 2020 | 74.53 | 74.53 | 74.53 | 84,949 | +0.49(+0.65%) | |
Dec 30, 2020 | 73.69 | 74.42 | 73.19 | 74.05 | 84,949 | +0.30(+0.41%) |
Dec 29, 2020 | 74.49 | 74.49 | 72.67 | 73.75 | 111,849 | -0.31(-0.42%) |
Dec 28, 2020 | 74.37 | 74.89 | 73.70 | 74.06 | 104,016 | +0.26(+0.35%) |
Dec 24, 2020 | 73.67 | 74.17 | 72.79 | 73.80 | 44,021 | +0.48(+0.65%) |
Dec 23, 2020 | 73.70 | 74.15 | 72.89 | 73.32 | 68,022 | -0.19(-0.26%) |
Dec 22, 2020 | 74.59 | 74.59 | 73.09 | 73.52 | 100,012 | -1.16(-1.56%) |
Dec 21, 2020 | 75.09 | 75.95 | 73.58 | 74.68 | 113,648 | -1.17(-1.55%) |
Dec 18, 2020 | 75.46 | 76.58 | 74.49 | 75.85 | 472,275 | +0.65(+0.86%) |
Dec 17, 2020 | 73.01 | 75.23 | 72.62 | 75.20 | 168,554 | +2.24(+3.07%) |
Dec 16, 2020 | 72.10 | 73.26 | 71.66 | 72.96 | 191,740 | +0.77(+1.06%) |
Dec 15, 2020 | 71.34 | 72.34 | 70.57 | 72.20 | 154,366 | +1.14(+1.61%) |
Dec 14, 2020 | 73.20 | 76.27 | 71.01 | 71.05 | 153,347 | -1.23(-1.70%) |
Dec 11, 2020 | 71.00 | 72.40 | 71.00 | 72.28 | 101,651 | +1.09(+1.53%) |
Dec 10, 2020 | 71.25 | 72.04 | 70.51 | 71.20 | 86,348 | -0.22(-0.31%) |
Dec 09, 2020 | 71.92 | 72.36 | 70.94 | 71.42 | 83,474 | +0.07(+0.10%) |
Dec 08, 2020 | 70.68 | 72.01 | 70.68 | 71.35 | 95,456 | +0.17(+0.25%) |
Dec 07, 2020 | 71.67 | 71.88 | 69.53 | 71.18 | 89,102 | -0.36(-0.50%) |
Dec 04, 2020 | 71.27 | 71.95 | 69.76 | 71.54 | 66,599 | +0.48(+0.68%) |
Dec 03, 2020 | 70.82 | 71.70 | 69.67 | 71.05 | 60,133 | +0.39(+0.55%) |
Dec 02, 2020 | 71.02 | 71.43 | 69.55 | 70.66 | 154,776 | -0.43(-0.60%) |