Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 77.80 | 78.09 | 75.91 | 76.46 | 175,645 | -1.04(-1.35%) |
Feb 25, 2021 | 80.74 | 81.09 | 77.44 | 77.51 | 110,978 | -3.26(-4.04%) |
Feb 24, 2021 | 81.22 | 81.84 | 80.48 | 80.77 | 184,528 | +0.18(+0.23%) |
Feb 23, 2021 | 79.36 | 80.93 | 78.99 | 80.59 | 168,575 | +1.05(+1.33%) |
Feb 22, 2021 | 76.38 | 80.28 | 76.38 | 79.53 | 143,561 | +2.34(+3.03%) |
Feb 19, 2021 | 78.08 | 78.18 | 75.69 | 77.19 | 154,762 | -0.65(-0.83%) |
Feb 18, 2021 | 75.00 | 78.33 | 74.62 | 77.84 | 191,262 | +2.71(+3.61%) |
Feb 17, 2021 | 73.27 | 75.33 | 73.13 | 75.13 | 150,348 | +1.19(+1.61%) |
Feb 16, 2021 | 72.00 | 74.45 | 71.94 | 73.94 | 246,402 | +2.72(+3.82%) |
Feb 12, 2021 | 68.40 | 71.39 | 68.13 | 71.22 | 166,444 | +1.75(+2.52%) |
Feb 11, 2021 | 71.72 | 71.72 | 63.01 | 69.47 | 559,523 | -3.42(-4.70%) |
Feb 10, 2021 | 72.93 | 74.36 | 72.50 | 72.90 | 104,236 | -0.21(-0.29%) |
Feb 09, 2021 | 72.57 | 73.41 | 71.36 | 73.11 | 90,030 | +0.50(+0.69%) |
Feb 08, 2021 | 72.82 | 73.88 | 71.85 | 72.60 | 88,333 | +0.29(+0.40%) |
Feb 05, 2021 | 72.21 | 72.46 | 70.55 | 72.31 | 101,210 | +1.05(+1.48%) |
Feb 04, 2021 | 69.41 | 71.35 | 69.41 | 71.26 | 77,628 | +1.85(+2.66%) |
Feb 03, 2021 | 69.31 | 70.30 | 69.05 | 69.41 | 155,411 | -0.28(-0.40%) |
Feb 02, 2021 | 70.33 | 70.77 | 69.06 | 69.69 | 142,279 | +0.43(+0.61%) |
Feb 01, 2021 | 68.18 | 69.49 | 66.26 | 69.27 | 149,311 | +2.02(+3.01%) |
Jan 29, 2021 | 70.37 | 70.37 | 67.25 | 67.25 | 124,471 | -3.27(-4.64%) |
Jan 28, 2021 | 70.63 | 71.46 | 69.53 | 70.52 | 138,882 | +1.06(+1.53%) |
Jan 27, 2021 | 69.51 | 70.47 | 68.08 | 69.45 | 156,268 | -1.91(-2.67%) |
Jan 26, 2021 | 74.94 | 74.94 | 71.30 | 71.36 | 109,768 | -2.54(-3.44%) |
Jan 25, 2021 | 73.43 | 74.44 | 72.51 | 73.90 | 129,898 | -0.31(-0.42%) |
Jan 22, 2021 | 72.86 | 74.45 | 72.59 | 74.21 | 121,576 | +0.39(+0.52%) |
Jan 21, 2021 | 76.03 | 76.03 | 73.26 | 73.82 | 94,166 | -1.76(-2.33%) |
Jan 20, 2021 | 74.44 | 76.00 | 74.33 | 75.58 | 98,178 | +0.99(+1.32%) |
Jan 19, 2021 | 74.12 | 75.21 | 72.90 | 74.60 | 117,219 | +1.05(+1.43%) |
Jan 15, 2021 | 73.89 | 74.73 | 72.34 | 73.54 | 99,039 | -1.92(-2.54%) |
Jan 14, 2021 | 74.06 | 75.99 | 73.89 | 75.46 | 102,729 | +1.90(+2.58%) |
Jan 13, 2021 | 75.84 | 76.00 | 73.27 | 73.56 | 88,696 | -2.30(-3.03%) |
Jan 12, 2021 | 74.28 | 76.21 | 74.18 | 75.86 | 100,797 | +1.39(+1.87%) |
Jan 11, 2021 | 71.75 | 74.67 | 71.48 | 74.47 | 95,037 | +0.77(+1.05%) |
Jan 08, 2021 | 74.63 | 75.12 | 72.45 | 73.70 | 102,347 | -0.85(-1.14%) |
Jan 07, 2021 | 74.86 | 75.84 | 73.77 | 74.55 | 108,982 | +0.11(+0.14%) |
Jan 06, 2021 | 72.23 | 75.93 | 72.23 | 74.44 | 207,003 | +3.77(+5.34%) |
Jan 05, 2021 | 68.49 | 71.59 | 68.31 | 70.67 | 110,922 | +2.01(+2.93%) |
Jan 04, 2021 | 71.72 | 71.72 | 68.08 | 68.66 | 139,087 | -2.36(-3.32%) |
Dec 31, 2020 | 71.02 | 71.02 | 71.02 | 76,912 | +0.28(+0.40%) | |
Dec 30, 2020 | 69.79 | 71.78 | 69.79 | 70.74 | 76,912 | +0.95(+1.36%) |
Dec 29, 2020 | 71.05 | 71.38 | 68.63 | 69.79 | 102,917 | -1.05(-1.49%) |
Dec 28, 2020 | 71.36 | 71.36 | 70.23 | 70.84 | 87,923 | +0.15(+0.21%) |
Dec 24, 2020 | 71.49 | 71.50 | 69.80 | 70.70 | 53,965 | -0.50(-0.71%) |
Dec 23, 2020 | 70.54 | 71.61 | 69.74 | 71.20 | 75,119 | +1.54(+2.21%) |
Dec 22, 2020 | 70.14 | 70.25 | 68.76 | 69.66 | 87,742 | -0.40(-0.57%) |
Dec 21, 2020 | 70.00 | 70.55 | 68.41 | 70.06 | 180,577 | -1.33(-1.86%) |
Dec 18, 2020 | 70.33 | 71.74 | 69.74 | 71.39 | 737,241 | +0.95(+1.36%) |
Dec 17, 2020 | 69.67 | 70.55 | 68.25 | 70.43 | 144,567 | +1.27(+1.84%) |
Dec 16, 2020 | 70.91 | 70.99 | 68.89 | 69.16 | 128,005 | -1.45(-2.05%) |
Dec 15, 2020 | 68.82 | 71.14 | 68.55 | 70.60 | 137,288 | +2.69(+3.96%) |
Dec 14, 2020 | 69.61 | 69.63 | 67.88 | 67.91 | 183,278 | -0.84(-1.22%) |
Dec 11, 2020 | 68.13 | 69.81 | 67.98 | 68.75 | 113,613 | -0.12(-0.17%) |
Dec 10, 2020 | 69.09 | 70.02 | 68.29 | 68.87 | 110,439 | -0.94(-1.34%) |
Dec 09, 2020 | 70.71 | 71.31 | 69.23 | 69.80 | 128,100 | -0.32(-0.45%) |
Dec 08, 2020 | 68.49 | 70.39 | 68.49 | 70.12 | 163,058 | +0.92(+1.32%) |
Dec 07, 2020 | 69.58 | 70.36 | 68.49 | 69.21 | 105,953 | -0.37(-0.53%) |
Dec 04, 2020 | 68.32 | 69.84 | 68.20 | 69.57 | 114,235 | +1.92(+2.84%) |
Dec 03, 2020 | 68.04 | 69.22 | 67.43 | 67.65 | 115,144 | -0.26(-0.38%) |
Dec 02, 2020 | 66.72 | 68.28 | 66.54 | 67.91 | 188,560 | +0.87(+1.29%) |