Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.78 | 81.78 | 80.50 | 80.50 | 553,500 | -1.04(-1.28%) |
Feb 25, 2021 | 82.80 | 82.98 | 81.34 | 81.54 | 621,565 | -1.20(-1.45%) |
Feb 24, 2021 | 82.09 | 82.87 | 81.83 | 82.74 | 435,267 | +0.76(+0.93%) |
Feb 23, 2021 | 81.85 | 82.15 | 81.44 | 81.98 | 498,494 | +0.22(+0.27%) |
Feb 22, 2021 | 81.21 | 82.01 | 81.15 | 81.76 | 416,413 | +0.40(+0.49%) |
Feb 19, 2021 | 81.51 | 81.73 | 81.31 | 81.36 | 538,300 | +0.03(+0.04%) |
Feb 18, 2021 | 81.29 | 81.54 | 80.94 | 81.33 | 457,432 | -0.22(-0.27%) |
Feb 17, 2021 | 81.33 | 81.57 | 80.90 | 81.55 | 254,502 | +0.14(+0.17%) |
Feb 16, 2021 | 82.11 | 82.11 | 81.34 | 81.41 | 405,792 | -0.40(-0.49%) |
Feb 12, 2021 | 81.49 | 81.84 | 81.34 | 81.81 | 346,500 | +0.34(+0.42%) |
Feb 11, 2021 | 81.91 | 81.92 | 81.08 | 81.47 | 379,201 | -0.27(-0.33%) |
Feb 10, 2021 | 81.82 | 81.90 | 81.31 | 81.74 | 307,990 | +0.26(+0.32%) |
Feb 09, 2021 | 81.60 | 81.72 | 81.21 | 81.48 | 572,463 | -0.12(-0.15%) |
Feb 08, 2021 | 81.22 | 81.61 | 81.18 | 81.60 | 355,569 | +0.67(+0.83%) |
Feb 05, 2021 | 80.69 | 81.02 | 80.51 | 80.93 | 270,900 | +0.65(+0.81%) |
Feb 04, 2021 | 79.79 | 80.35 | 79.50 | 80.28 | 318,657 | +0.57(+0.72%) |
Feb 03, 2021 | 79.60 | 79.77 | 79.09 | 79.71 | 497,672 | +0.16(+0.20%) |
Feb 02, 2021 | 79.34 | 80.01 | 79.23 | 79.55 | 638,409 | +0.75(+0.95%) |
Feb 01, 2021 | 78.79 | 79.04 | 78.21 | 78.80 | 546,546 | +0.56(+0.72%) |
Jan 29, 2021 | 79.53 | 79.77 | 78.05 | 78.24 | 720,800 | -1.72(-2.15%) |
Jan 28, 2021 | 79.93 | 80.90 | 79.91 | 79.96 | 719,035 | +0.58(+0.73%) |
Jan 27, 2021 | 79.88 | 80.27 | 79.13 | 79.38 | 638,716 | -1.39(-1.72%) |
Jan 26, 2021 | 81.04 | 81.23 | 80.59 | 80.77 | 478,189 | -0.02(-0.02%) |
Jan 25, 2021 | 80.15 | 81.01 | 80.04 | 80.79 | 570,266 | +0.18(+0.22%) |
Jan 22, 2021 | 80.37 | 80.78 | 80.03 | 80.61 | 461,200 | -0.20(-0.25%) |
Jan 21, 2021 | 81.40 | 81.40 | 80.74 | 80.81 | 331,198 | -0.63(-0.77%) |
Jan 20, 2021 | 81.28 | 81.54 | 80.86 | 81.44 | 598,072 | +0.32(+0.39%) |
Jan 19, 2021 | 81.49 | 81.50 | 81.06 | 81.12 | 399,073 | +0.19(+0.23%) |
Jan 15, 2021 | 80.92 | 81.22 | 80.20 | 80.93 | 671,400 | -0.53(-0.65%) |
Jan 14, 2021 | 81.67 | 81.88 | 81.40 | 81.46 | 454,032 | -0.05(-0.06%) |
Jan 13, 2021 | 81.80 | 81.84 | 81.31 | 81.51 | 452,301 | -0.36(-0.44%) |
Jan 12, 2021 | 81.31 | 81.96 | 81.03 | 81.87 | 325,147 | +0.68(+0.84%) |
Jan 11, 2021 | 80.76 | 81.47 | 80.73 | 81.19 | 399,085 | -0.11(-0.14%) |
Jan 08, 2021 | 81.66 | 81.66 | 80.53 | 81.30 | 395,700 | -0.05(-0.06%) |
Jan 07, 2021 | 81.45 | 81.63 | 80.95 | 81.35 | 411,368 | +0.28(+0.35%) |
Jan 06, 2021 | 79.24 | 81.47 | 79.24 | 81.07 | 687,960 | +1.88(+2.37%) |
Jan 05, 2021 | 78.49 | 79.53 | 78.38 | 79.19 | 574,478 | +0.57(+0.73%) |
Jan 04, 2021 | 80.10 | 80.12 | 78.10 | 78.62 | 703,016 | -1.26(-1.58%) |
Dec 31, 2020 | 79.88 | 79.88 | 79.88 | 437,291 | +0.60(+0.76%) | |
Dec 30, 2020 | 79.04 | 79.56 | 79.04 | 79.28 | 437,291 | +0.46(+0.58%) |
Dec 29, 2020 | 79.57 | 79.73 | 78.55 | 78.82 | 465,614 | -0.44(-0.56%) |
Dec 28, 2020 | 79.51 | 79.82 | 79.17 | 79.26 | 408,949 | +0.28(+0.35%) |
Dec 24, 2020 | 78.79 | 79.01 | 78.50 | 78.98 | 270,000 | +0.22(+0.28%) |
Dec 23, 2020 | 78.81 | 79.20 | 78.73 | 78.76 | 651,948 | -0.26(-0.33%) |
Dec 22, 2020 | 79.40 | 79.44 | 78.92 | 79.02 | 417,488 | -0.48(-0.60%) |
Dec 21, 2020 | 79.00 | 79.65 | 78.16 | 79.50 | 736,511 | -0.43(-0.54%) |
Dec 18, 2020 | 80.34 | 80.45 | 79.45 | 79.93 | 527,500 | -0.25(-0.31%) |
Dec 17, 2020 | 80.29 | 80.32 | 79.97 | 80.18 | 396,483 | +0.34(+0.43%) |
Dec 16, 2020 | 80.24 | 80.24 | 79.60 | 79.84 | 270,996 | -0.19(-0.24%) |
Dec 15, 2020 | 79.61 | 80.25 | 79.30 | 80.03 | 471,443 | +1.06(+1.34%) |
Dec 14, 2020 | 80.48 | 80.52 | 78.94 | 78.97 | 309,994 | -0.82(-1.03%) |
Dec 11, 2020 | 79.56 | 79.93 | 79.25 | 79.79 | 480,500 | -0.17(-0.21%) |
Dec 10, 2020 | 80.23 | 80.35 | 79.65 | 79.96 | 286,757 | -0.42(-0.52%) |
Dec 09, 2020 | 80.61 | 80.70 | 79.93 | 80.38 | 501,912 | +0.11(+0.14%) |
Dec 08, 2020 | 79.56 | 80.47 | 79.45 | 80.27 | 374,573 | +0.48(+0.60%) |
Dec 07, 2020 | 80.42 | 80.42 | 79.56 | 79.79 | 547,446 | -0.77(-0.96%) |
Dec 04, 2020 | 79.61 | 80.59 | 79.61 | 80.56 | 480,600 | +1.14(+1.44%) |
Dec 03, 2020 | 79.27 | 79.87 | 79.17 | 79.42 | 744,222 | +0.14(+0.18%) |
Dec 02, 2020 | 79.34 | 79.61 | 79.08 | 79.28 | 527,480 | -0.29(-0.36%) |