Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.03 | 77.90 | 76.03 | 77.12 | 606,300 | -1.69(-2.14%) |
Feb 25, 2021 | 79.76 | 80.63 | 78.60 | 78.81 | 786,470 | -0.14(-0.18%) |
Feb 24, 2021 | 77.84 | 79.23 | 77.84 | 78.95 | 397,290 | -0.47(-0.59%) |
Feb 23, 2021 | 78.60 | 79.47 | 75.00 | 79.42 | 519,265 | -0.08(-0.10%) |
Feb 22, 2021 | 80.72 | 80.88 | 79.29 | 79.50 | 310,018 | -1.87(-2.30%) |
Feb 19, 2021 | 81.33 | 81.50 | 81.00 | 81.37 | 327,400 | +0.42(+0.52%) |
Feb 18, 2021 | 81.10 | 81.22 | 79.96 | 80.95 | 359,284 | -0.30(-0.37%) |
Feb 17, 2021 | 81.42 | 81.58 | 80.07 | 81.25 | 707,275 | -0.35(-0.43%) |
Feb 16, 2021 | 80.86 | 82.00 | 80.02 | 81.60 | 606,657 | +1.99(+2.50%) |
Feb 12, 2021 | 78.85 | 79.67 | 78.85 | 79.61 | 401,100 | +2.30(+2.98%) |
Feb 11, 2021 | 77.11 | 77.95 | 76.90 | 77.31 | 329,267 | +0.41(+0.53%) |
Feb 10, 2021 | 77.00 | 77.19 | 76.03 | 76.90 | 543,420 | +2.74(+3.69%) |
Feb 09, 2021 | 74.75 | 74.75 | 73.87 | 74.16 | 623,575 | -1.34(-1.77%) |
Feb 08, 2021 | 76.00 | 76.00 | 75.50 | 75.50 | 365,277 | +0.29(+0.39%) |
Feb 05, 2021 | 74.90 | 75.75 | 74.90 | 75.21 | 307,800 | +2.08(+2.84%) |
Feb 04, 2021 | 73.40 | 73.54 | 72.71 | 73.13 | 451,203 | -0.87(-1.18%) |
Feb 03, 2021 | 74.92 | 74.92 | 74.00 | 74.00 | 777,191 | -1.46(-1.93%) |
Feb 02, 2021 | 74.71 | 75.46 | 74.28 | 75.46 | 1,779,177 | -1.94(-2.51%) |
Feb 01, 2021 | 76.05 | 78.17 | 75.75 | 77.40 | 666,941 | +5.13(+7.10%) |
Jan 29, 2021 | 74.00 | 74.21 | 72.00 | 72.27 | 494,600 | -2.61(-3.49%) |
Jan 28, 2021 | 74.00 | 75.16 | 73.78 | 74.88 | 363,898 | +0.60(+0.81%) |
Jan 27, 2021 | 75.62 | 75.85 | 74.00 | 74.28 | 472,527 | -1.02(-1.35%) |
Jan 26, 2021 | 75.18 | 75.47 | 75.09 | 75.30 | 669,797 | -0.70(-0.92%) |
Jan 25, 2021 | 76.24 | 76.27 | 75.52 | 76.00 | 1,176,271 | -1.49(-1.92%) |
Jan 22, 2021 | 76.83 | 77.49 | 76.36 | 77.49 | 503,100 | +1.30(+1.71%) |
Jan 21, 2021 | 75.81 | 76.20 | 75.78 | 76.19 | 726,186 | -2.71(-3.43%) |
Jan 20, 2021 | 78.97 | 79.00 | 78.09 | 78.90 | 342,024 | -0.55(-0.69%) |
Jan 19, 2021 | 79.78 | 79.78 | 78.75 | 79.45 | 331,828 | +0.70(+0.89%) |
Jan 15, 2021 | 79.50 | 79.50 | 78.51 | 78.75 | 371,100 | -0.46(-0.58%) |
Jan 14, 2021 | 79.24 | 79.57 | 79.00 | 79.21 | 282,745 | +0.04(+0.05%) |
Jan 13, 2021 | 79.96 | 79.96 | 79.00 | 79.17 | 399,349 | -1.14(-1.42%) |
Jan 12, 2021 | 80.49 | 80.49 | 79.60 | 80.31 | 301,501 | +1.02(+1.29%) |
Jan 11, 2021 | 78.58 | 79.88 | 78.58 | 79.29 | 287,322 | -0.76(-0.95%) |
Jan 08, 2021 | 79.55 | 80.45 | 79.02 | 80.05 | 493,000 | +1.04(+1.32%) |
Jan 07, 2021 | 79.03 | 79.21 | 78.00 | 79.01 | 472,647 | +0.32(+0.41%) |
Jan 06, 2021 | 79.36 | 79.36 | 78.14 | 78.69 | 380,026 | -2.19(-2.71%) |
Jan 05, 2021 | 79.54 | 80.88 | 79.54 | 80.88 | 289,666 | +2.18(+2.77%) |
Jan 04, 2021 | 79.80 | 80.00 | 78.28 | 78.70 | 673,811 | -1.82(-2.26%) |
Dec 31, 2020 | 80.52 | 80.52 | 80.52 | 339,095 | -0.20(-0.25%) | |
Dec 30, 2020 | 80.00 | 82.37 | 79.89 | 80.72 | 339,095 | +1.06(+1.33%) |
Dec 29, 2020 | 79.88 | 79.88 | 78.81 | 79.66 | 421,970 | -0.59(-0.74%) |
Dec 28, 2020 | 79.50 | 80.75 | 79.50 | 80.25 | 766,854 | +1.67(+2.13%) |
Dec 24, 2020 | 78.16 | 78.76 | 77.63 | 78.58 | 164,900 | +0.44(+0.56%) |
Dec 23, 2020 | 77.50 | 78.38 | 77.01 | 78.14 | 210,282 | +0.49(+0.63%) |
Dec 22, 2020 | 77.71 | 78.38 | 77.53 | 77.65 | 429,377 | -1.28(-1.62%) |
Dec 21, 2020 | 77.31 | 79.16 | 77.10 | 78.93 | 457,880 | -1.91(-2.36%) |
Dec 18, 2020 | 81.39 | 81.39 | 80.60 | 80.84 | 287,200 | -1.31(-1.59%) |
Dec 17, 2020 | 81.55 | 82.55 | 81.55 | 82.15 | 737,172 | +5.48(+7.15%) |
Dec 16, 2020 | 76.12 | 76.99 | 75.93 | 76.67 | 290,114 | +2.46(+3.31%) |
Dec 15, 2020 | 75.60 | 75.60 | 74.08 | 74.21 | 357,690 | -1.04(-1.38%) |
Dec 14, 2020 | 75.70 | 75.85 | 75.10 | 75.25 | 517,727 | +2.46(+3.38%) |
Dec 11, 2020 | 71.93 | 72.91 | 71.93 | 72.79 | 340,900 | +1.64(+2.30%) |
Dec 10, 2020 | 70.11 | 71.40 | 69.56 | 71.15 | 436,528 | +1.05(+1.49%) |
Dec 09, 2020 | 71.79 | 71.79 | 69.65 | 70.11 | 274,164 | -0.56(-0.80%) |
Dec 08, 2020 | 70.19 | 70.69 | 70.00 | 70.67 | 334,082 | +1.46(+2.11%) |
Dec 07, 2020 | 70.24 | 70.24 | 68.14 | 69.21 | 239,113 | +0.81(+1.18%) |
Dec 04, 2020 | 68.35 | 68.65 | 67.97 | 68.40 | 345,000 | +0.57(+0.84%) |
Dec 03, 2020 | 67.75 | 68.00 | 67.06 | 67.83 | 366,429 | -0.55(-0.80%) |
Dec 02, 2020 | 68.78 | 68.78 | 67.70 | 68.38 | 241,098 | -0.46(-0.67%) |