Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 84.02 | 85.18 | 82.09 | 83.28 | 1,546,546 | -0.75(-0.90%) |
Feb 25, 2021 | 83.43 | 85.65 | 82.87 | 84.04 | 2,045,748 | +3.46(+4.29%) |
Feb 24, 2021 | 78.15 | 81.44 | 77.84 | 80.58 | 1,732,268 | +2.90(+3.73%) |
Feb 23, 2021 | 76.56 | 78.21 | 74.33 | 77.68 | 1,226,178 | +0.30(+0.39%) |
Feb 22, 2021 | 76.64 | 78.15 | 75.55 | 77.38 | 1,118,368 | +0.66(+0.85%) |
Feb 19, 2021 | 76.08 | 77.25 | 75.90 | 76.73 | 808,159 | +1.36(+1.81%) |
Feb 18, 2021 | 75.84 | 75.98 | 73.40 | 75.37 | 799,294 | -0.94(-1.24%) |
Feb 17, 2021 | 76.84 | 77.49 | 75.51 | 76.31 | 608,998 | -0.77(-1.00%) |
Feb 16, 2021 | 78.22 | 79.01 | 76.82 | 77.09 | 633,613 | -0.26(-0.33%) |
Feb 12, 2021 | 76.18 | 77.52 | 76.04 | 77.34 | 641,533 | +0.85(+1.12%) |
Feb 11, 2021 | 76.05 | 78.00 | 75.61 | 76.49 | 882,041 | +0.78(+1.04%) |
Feb 10, 2021 | 76.92 | 76.92 | 75.64 | 75.71 | 854,523 | -0.94(-1.23%) |
Feb 09, 2021 | 76.13 | 77.36 | 75.59 | 76.65 | 778,231 | +0.59(+0.77%) |
Feb 08, 2021 | 76.23 | 76.55 | 75.57 | 76.06 | 858,523 | +0.63(+0.83%) |
Feb 05, 2021 | 75.63 | 75.70 | 74.29 | 75.44 | 691,672 | +0.64(+0.85%) |
Feb 04, 2021 | 73.76 | 74.92 | 73.21 | 74.80 | 935,813 | +1.18(+1.61%) |
Feb 03, 2021 | 75.12 | 75.12 | 73.56 | 73.62 | 867,108 | -1.69(-2.24%) |
Feb 02, 2021 | 73.43 | 76.27 | 73.06 | 75.31 | 1,329,772 | +2.92(+4.03%) |
Feb 01, 2021 | 71.08 | 72.61 | 69.98 | 72.39 | 1,468,597 | +2.39(+3.42%) |
Jan 29, 2021 | 71.66 | 71.78 | 69.37 | 69.99 | 963,508 | -2.07(-2.87%) |
Jan 28, 2021 | 72.44 | 72.93 | 71.12 | 72.06 | 1,003,204 | +0.87(+1.23%) |
Jan 27, 2021 | 72.68 | 72.86 | 69.90 | 71.19 | 1,138,157 | -3.15(-4.24%) |
Jan 26, 2021 | 75.77 | 75.77 | 74.24 | 74.33 | 703,076 | -0.87(-1.16%) |
Jan 25, 2021 | 77.02 | 77.25 | 73.91 | 75.21 | 701,924 | -1.93(-2.50%) |
Jan 22, 2021 | 77.04 | 77.59 | 76.12 | 77.14 | 1,041,636 | -0.15(-0.19%) |
Jan 21, 2021 | 78.63 | 79.27 | 76.83 | 77.28 | 833,213 | -1.45(-1.84%) |
Jan 20, 2021 | 78.09 | 79.32 | 77.60 | 78.73 | 1,337,078 | +1.01(+1.30%) |
Jan 19, 2021 | 76.68 | 77.84 | 76.10 | 77.72 | 1,158,533 | +2.08(+2.74%) |
Jan 15, 2021 | 76.26 | 76.68 | 74.29 | 75.65 | 1,028,245 | -1.41(-1.83%) |
Jan 14, 2021 | 74.70 | 77.36 | 74.12 | 77.06 | 1,316,843 | +2.79(+3.76%) |
Jan 13, 2021 | 75.34 | 75.74 | 73.50 | 74.26 | 888,166 | -1.48(-1.95%) |
Jan 12, 2021 | 75.38 | 76.07 | 73.93 | 75.74 | 733,490 | +0.94(+1.26%) |
Jan 11, 2021 | 74.55 | 76.12 | 74.49 | 74.80 | 922,121 | -0.67(-0.88%) |
Jan 08, 2021 | 76.10 | 76.28 | 74.50 | 75.47 | 814,904 | -0.41(-0.54%) |
Jan 07, 2021 | 75.41 | 76.88 | 74.39 | 75.87 | 1,174,673 | +1.58(+2.13%) |
Jan 06, 2021 | 70.44 | 74.45 | 70.22 | 74.29 | 1,952,807 | +5.19(+7.52%) |
Jan 05, 2021 | 67.79 | 69.55 | 67.69 | 69.10 | 1,942,496 | +1.31(+1.93%) |
Jan 04, 2021 | 70.42 | 71.33 | 67.14 | 67.79 | 3,403,798 | -3.74(-5.23%) |
Dec 31, 2020 | 71.53 | 71.53 | 71.53 | 615,007 | +0.92(+1.31%) | |
Dec 30, 2020 | 70.25 | 71.10 | 70.09 | 70.61 | 615,526 | +0.53(+0.75%) |
Dec 29, 2020 | 70.89 | 70.89 | 69.24 | 70.08 | 597,540 | -0.09(-0.13%) |
Dec 28, 2020 | 71.01 | 71.44 | 70.04 | 70.17 | 630,387 | -0.22(-0.31%) |
Dec 24, 2020 | 70.51 | 70.64 | 69.86 | 70.39 | 245,665 | +0.12(+0.17%) |
Dec 23, 2020 | 68.87 | 70.54 | 68.84 | 70.27 | 1,211,004 | +1.67(+2.43%) |
Dec 22, 2020 | 67.94 | 68.95 | 67.79 | 68.61 | 1,214,207 | +0.55(+0.80%) |
Dec 21, 2020 | 66.87 | 68.11 | 66.24 | 68.06 | 1,280,791 | +0.29(+0.42%) |
Dec 18, 2020 | 68.39 | 68.77 | 66.90 | 67.77 | 2,188,818 | -0.53(-0.77%) |
Dec 17, 2020 | 68.27 | 68.68 | 67.63 | 68.30 | 1,436,566 | +0.42(+0.61%) |
Dec 16, 2020 | 68.09 | 68.69 | 66.68 | 67.88 | 4,630,088 | -0.83(-1.21%) |
Dec 15, 2020 | 68.38 | 69.09 | 68.08 | 68.71 | 1,904,722 | +0.72(+1.07%) |
Dec 14, 2020 | 71.68 | 71.88 | 67.77 | 67.99 | 2,117,485 | -3.53(-4.94%) |
Dec 11, 2020 | 72.94 | 73.20 | 71.45 | 71.52 | 1,457,667 | -0.93(-1.29%) |
Dec 10, 2020 | 71.99 | 73.42 | 71.05 | 72.46 | 1,334,111 | -0.09(-0.12%) |
Dec 09, 2020 | 71.57 | 72.96 | 71.57 | 72.55 | 1,080,541 | +1.36(+1.91%) |
Dec 08, 2020 | 70.83 | 71.85 | 70.64 | 71.19 | 1,022,823 | +0.22(+0.31%) |
Dec 07, 2020 | 70.25 | 71.08 | 69.85 | 70.97 | 811,196 | +0.77(+1.10%) |
Dec 04, 2020 | 69.05 | 71.13 | 68.81 | 70.19 | 1,340,276 | +1.35(+1.96%) |
Dec 03, 2020 | 68.08 | 69.26 | 67.48 | 68.84 | 1,664,192 | +0.79(+1.17%) |
Dec 02, 2020 | 69.30 | 69.33 | 67.70 | 68.05 | 983,231 | -1.38(-1.99%) |