Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.37 | 81.49 | 80.03 | 80.43 | 132,270 | -0.45(-0.56%) |
Feb 25, 2021 | 82.72 | 82.91 | 80.51 | 80.89 | 108,983 | -2.15(-2.59%) |
Feb 24, 2021 | 81.98 | 83.11 | 81.60 | 83.04 | 129,539 | +0.99(+1.20%) |
Feb 23, 2021 | 81.69 | 82.38 | 80.56 | 82.05 | 127,164 | -0.19(-0.23%) |
Feb 22, 2021 | 82.42 | 82.75 | 82.16 | 82.24 | 107,920 | -0.75(-0.90%) |
Feb 19, 2021 | 83.40 | 83.47 | 82.86 | 82.99 | 1,703,236 | -0.02(-0.02%) |
Feb 18, 2021 | 82.90 | 83.14 | 82.37 | 83.01 | 82,847 | -0.37(-0.45%) |
Feb 17, 2021 | 83.19 | 83.39 | 82.75 | 83.38 | 157,564 | -0.10(-0.11%) |
Feb 16, 2021 | 84.03 | 84.03 | 83.38 | 83.48 | 153,740 | -0.11(-0.14%) |
Feb 12, 2021 | 83.11 | 83.63 | 82.98 | 83.59 | 111,704 | +0.44(+0.53%) |
Feb 11, 2021 | 83.23 | 83.40 | 82.73 | 83.15 | 112,006 | +0.23(+0.28%) |
Feb 10, 2021 | 83.18 | 83.35 | 82.47 | 82.92 | 156,977 | +0.02(+0.02%) |
Feb 09, 2021 | 82.93 | 83.03 | 82.74 | 82.90 | 110,649 | -0.13(-0.16%) |
Feb 08, 2021 | 82.62 | 83.04 | 82.53 | 83.04 | 150,082 | +0.69(+0.84%) |
Feb 05, 2021 | 82.48 | 82.48 | 82.12 | 82.35 | 111,391 | +0.29(+0.35%) |
Feb 04, 2021 | 81.29 | 82.06 | 81.21 | 82.06 | 120,766 | +0.96(+1.18%) |
Feb 03, 2021 | 81.23 | 81.38 | 80.74 | 81.10 | 106,016 | +0.14(+0.18%) |
Feb 02, 2021 | 80.69 | 81.27 | 80.55 | 80.96 | 94,589 | +1.02(+1.28%) |
Feb 01, 2021 | 79.36 | 80.14 | 78.92 | 79.94 | 140,258 | +1.35(+1.72%) |
Jan 29, 2021 | 79.83 | 79.92 | 78.12 | 78.58 | 229,255 | -1.52(-1.90%) |
Jan 28, 2021 | 79.89 | 80.97 | 79.73 | 80.11 | 224,659 | +0.66(+0.83%) |
Jan 27, 2021 | 80.75 | 80.75 | 78.95 | 79.45 | 459,009 | -1.88(-2.31%) |
Jan 26, 2021 | 81.86 | 81.86 | 81.24 | 81.32 | 356,048 | -0.27(-0.33%) |
Jan 25, 2021 | 81.52 | 81.73 | 80.46 | 81.59 | 158,172 | +0.29(+0.35%) |
Jan 22, 2021 | 81.20 | 81.49 | 81.02 | 81.31 | 195,744 | -0.22(-0.27%) |
Jan 21, 2021 | 81.73 | 81.87 | 81.29 | 81.53 | 205,920 | -0.01(-0.01%) |
Jan 20, 2021 | 80.85 | 81.67 | 80.85 | 81.53 | 265,490 | +1.04(+1.30%) |
Jan 19, 2021 | 80.28 | 80.56 | 80.05 | 80.49 | 277,111 | +0.66(+0.83%) |
Jan 15, 2021 | 79.96 | 80.20 | 79.36 | 79.83 | 169,853 | -0.49(-0.61%) |
Jan 14, 2021 | 80.81 | 80.82 | 80.21 | 80.32 | 113,726 | -0.31(-0.38%) |
Jan 13, 2021 | 80.59 | 80.85 | 80.34 | 80.62 | 335,752 | +0.14(+0.18%) |
Jan 12, 2021 | 80.47 | 80.66 | 80.02 | 80.48 | 142,676 | +0.13(+0.17%) |
Jan 11, 2021 | 80.23 | 80.72 | 80.10 | 80.35 | 164,073 | -0.48(-0.59%) |
Jan 08, 2021 | 80.53 | 80.85 | 79.94 | 80.83 | 159,414 | +0.48(+0.60%) |
Jan 07, 2021 | 79.52 | 80.45 | 79.52 | 80.35 | 568,645 | +1.25(+1.57%) |
Jan 06, 2021 | 78.24 | 79.72 | 78.16 | 79.10 | 132,216 | +0.62(+0.79%) |
Jan 05, 2021 | 77.89 | 78.62 | 77.86 | 78.48 | 121,451 | +0.57(+0.73%) |
Jan 04, 2021 | 79.30 | 79.30 | 77.11 | 77.91 | 331,658 | -0.96(-1.21%) |
Dec 31, 2020 | 78.87 | 78.87 | 78.87 | 125,760 | +0.44(+0.56%) | |
Dec 30, 2020 | 78.54 | 78.61 | 78.34 | 78.43 | 125,760 | +0.13(+0.17%) |
Dec 29, 2020 | 78.97 | 78.97 | 78.08 | 78.30 | 118,645 | -0.24(-0.30%) |
Dec 28, 2020 | 78.77 | 78.77 | 78.43 | 78.54 | 117,108 | +0.38(+0.49%) |
Dec 24, 2020 | 78.02 | 78.15 | 77.77 | 78.15 | 57,000 | +0.32(+0.41%) |
Dec 23, 2020 | 78.17 | 78.22 | 77.79 | 77.84 | 100,841 | -0.03(-0.04%) |
Dec 22, 2020 | 78.05 | 78.05 | 77.58 | 77.87 | 175,638 | +0.02(+0.02%) |
Dec 21, 2020 | 77.30 | 78.03 | 76.59 | 77.85 | 168,636 | -0.34(-0.43%) |
Dec 18, 2020 | 78.58 | 78.58 | 77.69 | 78.18 | 132,479 | -0.25(-0.32%) |
Dec 17, 2020 | 78.13 | 78.43 | 78.12 | 78.43 | 157,840 | +0.71(+0.91%) |
Dec 16, 2020 | 77.82 | 77.86 | 77.48 | 77.72 | 296,403 | +0.05(+0.06%) |
Dec 15, 2020 | 77.34 | 77.67 | 76.98 | 77.67 | 118,857 | +0.97(+1.26%) |
Dec 14, 2020 | 77.58 | 77.71 | 76.69 | 76.71 | 230,034 | -0.28(-0.37%) |
Dec 11, 2020 | 76.81 | 77.02 | 76.33 | 76.99 | 143,282 | -0.08(-0.10%) |
Dec 10, 2020 | 76.74 | 77.22 | 76.62 | 77.07 | 116,587 | +0.07(+0.09%) |
Dec 09, 2020 | 78.02 | 78.02 | 76.78 | 77.00 | 183,432 | -0.79(-1.02%) |
Dec 08, 2020 | 77.19 | 77.87 | 77.19 | 77.79 | 106,945 | +0.28(+0.36%) |
Dec 07, 2020 | 77.56 | 77.58 | 77.19 | 77.52 | 136,340 | -0.07(-0.09%) |
Dec 04, 2020 | 77.09 | 77.58 | 77.09 | 77.58 | 122,753 | +0.67(+0.88%) |
Dec 03, 2020 | 76.94 | 77.15 | 76.67 | 76.91 | 149,047 | +0.05(+0.06%) |
Dec 02, 2020 | 76.61 | 76.86 | 76.36 | 76.86 | 207,212 | -0.03(-0.04%) |