Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.81 | 84.29 | 81.57 | 83.09 | 2,795,751 | +1.66(+2.04%) |
Feb 25, 2021 | 80.83 | 83.39 | 79.08 | 81.43 | 2,121,449 | +0.82(+1.02%) |
Feb 24, 2021 | 80.78 | 81.86 | 80.12 | 80.60 | 1,003,568 | -0.42(-0.51%) |
Feb 23, 2021 | 81.30 | 81.78 | 80.28 | 81.02 | 959,059 | -0.34(-0.41%) |
Feb 22, 2021 | 79.49 | 81.54 | 79.23 | 81.36 | 911,754 | +1.56(+1.96%) |
Feb 19, 2021 | 81.77 | 81.96 | 79.76 | 79.80 | 795,257 | -1.27(-1.56%) |
Feb 18, 2021 | 79.84 | 81.46 | 79.84 | 81.06 | 574,157 | +0.49(+0.61%) |
Feb 17, 2021 | 79.59 | 80.86 | 79.05 | 80.58 | 846,706 | +1.29(+1.62%) |
Feb 16, 2021 | 81.37 | 82.10 | 79.25 | 79.29 | 1,008,796 | -1.82(-2.24%) |
Feb 12, 2021 | 80.28 | 81.16 | 80.02 | 81.11 | 809,017 | +0.74(+0.92%) |
Feb 11, 2021 | 81.66 | 82.11 | 79.94 | 80.37 | 1,205,358 | -1.45(-1.78%) |
Feb 10, 2021 | 80.54 | 82.89 | 79.58 | 81.83 | 1,632,626 | +1.37(+1.71%) |
Feb 09, 2021 | 82.41 | 82.72 | 80.32 | 80.45 | 1,527,909 | -2.14(-2.59%) |
Feb 08, 2021 | 88.32 | 88.38 | 81.93 | 82.59 | 2,965,651 | -3.66(-4.25%) |
Feb 05, 2021 | 86.34 | 87.30 | 85.14 | 86.25 | 1,403,402 | +0.36(+0.42%) |
Feb 04, 2021 | 85.51 | 86.76 | 85.12 | 85.89 | 714,982 | +0.33(+0.38%) |
Feb 03, 2021 | 84.82 | 85.94 | 83.90 | 85.56 | 727,663 | +0.90(+1.06%) |
Feb 02, 2021 | 84.19 | 85.54 | 83.39 | 84.66 | 853,809 | +1.00(+1.20%) |
Feb 01, 2021 | 83.12 | 83.82 | 82.23 | 83.66 | 472,357 | +1.08(+1.31%) |
Jan 29, 2021 | 83.00 | 83.90 | 81.88 | 82.58 | 825,489 | -1.16(-1.39%) |
Jan 28, 2021 | 82.63 | 84.17 | 82.18 | 83.74 | 1,204,160 | +1.63(+1.98%) |
Jan 27, 2021 | 82.95 | 83.91 | 80.33 | 82.11 | 1,320,843 | -1.67(-2.00%) |
Jan 26, 2021 | 85.25 | 85.25 | 81.92 | 83.79 | 1,228,611 | -0.56(-0.67%) |
Jan 25, 2021 | 85.79 | 86.66 | 83.90 | 84.35 | 724,830 | -1.45(-1.69%) |
Jan 22, 2021 | 85.19 | 86.05 | 84.04 | 85.80 | 497,384 | +0.42(+0.49%) |
Jan 21, 2021 | 83.52 | 86.22 | 83.01 | 85.38 | 802,695 | +1.99(+2.39%) |
Jan 20, 2021 | 84.42 | 85.09 | 82.84 | 83.39 | 755,414 | -1.36(-1.61%) |
Jan 19, 2021 | 85.89 | 85.98 | 83.41 | 84.75 | 873,909 | -0.80(-0.94%) |
Jan 15, 2021 | 86.63 | 86.75 | 84.66 | 85.56 | 1,156,662 | -1.77(-2.03%) |
Jan 14, 2021 | 87.62 | 89.11 | 87.13 | 87.33 | 1,202,912 | -0.04(-0.04%) |
Jan 13, 2021 | 86.89 | 87.67 | 86.46 | 87.36 | 728,065 | +0.11(+0.13%) |
Jan 12, 2021 | 85.38 | 87.69 | 84.96 | 87.25 | 958,444 | +2.00(+2.34%) |
Jan 11, 2021 | 84.94 | 86.20 | 84.61 | 85.25 | 656,777 | -0.36(-0.42%) |
Jan 08, 2021 | 83.85 | 85.85 | 83.63 | 85.61 | 1,032,714 | +2.17(+2.61%) |
Jan 07, 2021 | 84.00 | 84.14 | 82.96 | 83.43 | 734,883 | +0.26(+0.32%) |
Jan 06, 2021 | 81.86 | 84.04 | 81.86 | 83.17 | 788,081 | +1.15(+1.41%) |
Jan 05, 2021 | 81.16 | 82.98 | 80.98 | 82.02 | 610,895 | +1.07(+1.33%) |
Jan 04, 2021 | 82.51 | 82.51 | 79.56 | 80.94 | 1,124,709 | -1.39(-1.69%) |
Dec 31, 2020 | 82.33 | 82.33 | 82.33 | 576,431 | -0.40(-0.49%) | |
Dec 30, 2020 | 82.13 | 83.48 | 81.86 | 82.74 | 576,431 | +0.55(+0.66%) |
Dec 29, 2020 | 82.55 | 82.56 | 81.16 | 82.19 | 522,122 | +0.04(+0.04%) |
Dec 28, 2020 | 82.31 | 82.87 | 81.71 | 82.16 | 540,840 | +0.17(+0.20%) |
Dec 24, 2020 | 82.05 | 82.16 | 80.99 | 81.99 | 228,355 | +0.35(+0.43%) |
Dec 23, 2020 | 81.85 | 82.25 | 80.84 | 81.64 | 763,035 | +0.33(+0.40%) |
Dec 22, 2020 | 82.47 | 82.95 | 81.20 | 81.31 | 662,954 | -1.07(-1.30%) |
Dec 21, 2020 | 81.55 | 83.44 | 80.39 | 82.39 | 1,244,651 | -0.18(-0.22%) |
Dec 18, 2020 | 82.52 | 83.00 | 80.98 | 82.57 | 2,128,709 | +0.53(+0.64%) |
Dec 17, 2020 | 83.41 | 84.56 | 81.89 | 82.04 | 1,061,657 | -1.36(-1.64%) |
Dec 16, 2020 | 81.15 | 84.11 | 80.98 | 83.41 | 1,687,710 | +2.21(+2.72%) |
Dec 15, 2020 | 79.99 | 81.65 | 78.46 | 81.20 | 1,154,163 | +1.88(+2.37%) |
Dec 14, 2020 | 79.37 | 80.38 | 78.77 | 79.32 | 775,636 | +0.98(+1.25%) |
Dec 11, 2020 | 77.62 | 78.78 | 77.04 | 78.34 | 1,010,446 | +0.28(+0.36%) |
Dec 10, 2020 | 77.62 | 78.58 | 77.19 | 78.06 | 888,319 | -0.07(-0.09%) |
Dec 09, 2020 | 80.14 | 80.57 | 77.84 | 78.13 | 1,552,651 | -0.84(-1.07%) |
Dec 08, 2020 | 78.36 | 80.20 | 78.20 | 78.97 | 797,486 | +0.13(+0.17%) |
Dec 07, 2020 | 79.81 | 80.09 | 78.69 | 78.84 | 1,226,165 | -1.32(-1.65%) |
Dec 04, 2020 | 81.77 | 82.48 | 80.02 | 80.16 | 1,678,814 | -1.40(-1.72%) |
Dec 03, 2020 | 82.65 | 83.81 | 81.30 | 81.56 | 1,030,744 | -1.12(-1.35%) |
Dec 02, 2020 | 83.42 | 83.59 | 80.36 | 82.68 | 1,354,378 | -1.99(-2.35%) |