Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 77.81 | 78.10 | 75.92 | 76.47 | 175,628 | -1.04(-1.35%) |
Feb 25, 2021 | 80.75 | 81.10 | 77.45 | 77.52 | 110,968 | -3.26(-4.04%) |
Feb 24, 2021 | 81.23 | 81.85 | 80.49 | 80.78 | 184,511 | +0.18(+0.23%) |
Feb 23, 2021 | 79.36 | 80.94 | 79.00 | 80.59 | 168,560 | +1.05(+1.33%) |
Feb 22, 2021 | 76.38 | 80.28 | 76.38 | 79.54 | 143,548 | +2.34(+3.03%) |
Feb 19, 2021 | 78.09 | 78.19 | 75.70 | 77.20 | 154,747 | -0.65(-0.83%) |
Feb 18, 2021 | 75.01 | 78.34 | 74.63 | 77.85 | 191,244 | +2.71(+3.61%) |
Feb 17, 2021 | 73.28 | 75.34 | 73.13 | 75.14 | 150,334 | +1.19(+1.61%) |
Feb 16, 2021 | 72.00 | 74.45 | 71.94 | 73.95 | 246,379 | +2.72(+3.82%) |
Feb 12, 2021 | 68.40 | 71.40 | 68.13 | 71.23 | 166,428 | +1.75(+2.52%) |
Feb 11, 2021 | 71.73 | 71.73 | 63.02 | 69.48 | 559,470 | -3.42(-4.70%) |
Feb 10, 2021 | 72.94 | 74.36 | 72.51 | 72.90 | 104,226 | -0.21(-0.29%) |
Feb 09, 2021 | 72.57 | 73.41 | 71.36 | 73.11 | 90,022 | +0.50(+0.69%) |
Feb 08, 2021 | 72.82 | 73.89 | 71.86 | 72.61 | 88,324 | +0.29(+0.40%) |
Feb 05, 2021 | 72.22 | 72.47 | 70.56 | 72.32 | 101,200 | +1.05(+1.48%) |
Feb 04, 2021 | 69.42 | 71.36 | 69.42 | 71.27 | 77,620 | +1.85(+2.66%) |
Feb 03, 2021 | 69.31 | 70.31 | 69.05 | 69.42 | 155,396 | -0.28(-0.40%) |
Feb 02, 2021 | 70.34 | 70.77 | 69.07 | 69.70 | 142,266 | +0.43(+0.61%) |
Feb 01, 2021 | 68.19 | 69.50 | 66.27 | 69.27 | 149,297 | +2.02(+3.01%) |
Jan 29, 2021 | 70.38 | 70.38 | 67.25 | 67.25 | 124,459 | -3.27(-4.64%) |
Jan 28, 2021 | 70.64 | 71.47 | 69.54 | 70.52 | 138,869 | +1.06(+1.53%) |
Jan 27, 2021 | 69.52 | 70.47 | 68.08 | 69.46 | 156,253 | -1.91(-2.67%) |
Jan 26, 2021 | 74.94 | 74.94 | 71.31 | 71.36 | 109,758 | -2.54(-3.44%) |
Jan 25, 2021 | 73.43 | 74.45 | 72.52 | 73.91 | 129,886 | -0.31(-0.42%) |
Jan 22, 2021 | 72.86 | 74.46 | 72.59 | 74.22 | 121,565 | +0.39(+0.52%) |
Jan 21, 2021 | 76.04 | 76.04 | 73.27 | 73.83 | 94,157 | -1.76(-2.33%) |
Jan 20, 2021 | 74.45 | 76.01 | 74.33 | 75.59 | 98,169 | +0.99(+1.32%) |
Jan 19, 2021 | 74.13 | 75.21 | 72.90 | 74.60 | 117,208 | +1.05(+1.43%) |
Jan 15, 2021 | 73.90 | 74.74 | 72.34 | 73.55 | 99,030 | -1.92(-2.54%) |
Jan 14, 2021 | 74.06 | 76.00 | 73.90 | 75.47 | 102,719 | +1.90(+2.58%) |
Jan 13, 2021 | 75.84 | 76.01 | 73.28 | 73.57 | 88,687 | -2.30(-3.03%) |
Jan 12, 2021 | 74.29 | 76.22 | 74.19 | 75.87 | 100,788 | +1.39(+1.87%) |
Jan 11, 2021 | 71.76 | 74.68 | 71.49 | 74.48 | 95,028 | +0.77(+1.05%) |
Jan 08, 2021 | 74.63 | 75.13 | 72.46 | 73.70 | 102,338 | -0.85(-1.14%) |
Jan 07, 2021 | 74.87 | 75.84 | 73.78 | 74.56 | 108,972 | +0.11(+0.14%) |
Jan 06, 2021 | 72.23 | 75.94 | 72.23 | 74.45 | 206,984 | +3.77(+5.34%) |
Jan 05, 2021 | 68.50 | 71.60 | 68.32 | 70.68 | 110,911 | +2.01(+2.93%) |
Jan 04, 2021 | 71.72 | 71.72 | 68.08 | 68.66 | 139,074 | -2.36(-3.32%) |
Dec 31, 2020 | 71.03 | 71.03 | 71.03 | 76,905 | +0.28(+0.40%) | |
Dec 30, 2020 | 69.80 | 71.79 | 69.80 | 70.74 | 76,905 | +0.95(+1.36%) |
Dec 29, 2020 | 71.05 | 71.38 | 68.64 | 69.80 | 102,907 | -1.05(-1.49%) |
Dec 28, 2020 | 71.36 | 71.36 | 70.23 | 70.85 | 87,915 | +0.15(+0.21%) |
Dec 24, 2020 | 71.50 | 71.51 | 69.81 | 70.71 | 53,960 | -0.50(-0.71%) |
Dec 23, 2020 | 70.55 | 71.62 | 69.75 | 71.21 | 75,111 | +1.54(+2.21%) |
Dec 22, 2020 | 70.14 | 70.26 | 68.77 | 69.67 | 87,734 | -0.40(-0.57%) |
Dec 21, 2020 | 70.01 | 70.56 | 68.41 | 70.07 | 180,560 | -1.33(-1.86%) |
Dec 18, 2020 | 70.33 | 71.75 | 69.74 | 71.39 | 737,172 | +0.96(+1.36%) |
Dec 17, 2020 | 69.68 | 70.55 | 68.26 | 70.44 | 144,553 | +1.27(+1.84%) |
Dec 16, 2020 | 70.92 | 71.00 | 68.89 | 69.16 | 127,993 | -1.45(-2.05%) |
Dec 15, 2020 | 68.83 | 71.14 | 68.56 | 70.61 | 137,275 | +2.69(+3.96%) |
Dec 14, 2020 | 69.62 | 69.63 | 67.89 | 67.92 | 183,261 | -0.84(-1.22%) |
Dec 11, 2020 | 68.13 | 69.81 | 67.99 | 68.76 | 113,602 | -0.12(-0.17%) |
Dec 10, 2020 | 69.10 | 70.03 | 68.30 | 68.87 | 110,428 | -0.94(-1.34%) |
Dec 09, 2020 | 70.72 | 71.32 | 69.23 | 69.81 | 128,088 | -0.32(-0.45%) |
Dec 08, 2020 | 68.50 | 70.40 | 68.50 | 70.13 | 163,043 | +0.92(+1.32%) |
Dec 07, 2020 | 69.59 | 70.37 | 68.50 | 69.21 | 105,943 | -0.37(-0.53%) |
Dec 04, 2020 | 68.32 | 69.85 | 68.21 | 69.58 | 114,224 | +1.92(+2.84%) |
Dec 03, 2020 | 68.05 | 69.22 | 67.44 | 67.66 | 115,133 | -0.26(-0.38%) |
Dec 02, 2020 | 66.72 | 68.29 | 66.55 | 67.92 | 188,542 | +0.87(+1.29%) |