Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 79.64 | 80.75 | 78.40 | 79.67 | 637,544 | +0.09(+0.11%) |
Feb 25, 2021 | 79.94 | 80.79 | 78.97 | 79.58 | 677,130 | -0.54(-0.67%) |
Feb 24, 2021 | 78.40 | 81.05 | 78.40 | 80.12 | 506,637 | +1.70(+2.17%) |
Feb 23, 2021 | 76.91 | 78.83 | 76.13 | 78.42 | 700,052 | +1.34(+1.74%) |
Feb 22, 2021 | 75.29 | 77.44 | 74.98 | 77.08 | 444,536 | +1.80(+2.40%) |
Feb 19, 2021 | 74.46 | 76.70 | 73.81 | 75.27 | 550,885 | +1.48(+2.00%) |
Feb 18, 2021 | 75.63 | 75.97 | 73.38 | 73.79 | 494,498 | -2.17(-2.86%) |
Feb 17, 2021 | 75.43 | 76.56 | 75.08 | 75.96 | 380,904 | -0.03(-0.04%) |
Feb 16, 2021 | 76.33 | 77.04 | 75.58 | 75.99 | 650,830 | +0.06(+0.08%) |
Feb 12, 2021 | 73.99 | 75.97 | 73.99 | 75.93 | 544,532 | +1.69(+2.28%) |
Feb 11, 2021 | 74.66 | 74.79 | 73.31 | 74.24 | 572,717 | +0.08(+0.10%) |
Feb 10, 2021 | 75.71 | 75.71 | 73.85 | 74.17 | 587,265 | -1.30(-1.72%) |
Feb 09, 2021 | 76.45 | 76.45 | 74.20 | 75.46 | 444,637 | -0.84(-1.11%) |
Feb 08, 2021 | 76.11 | 76.45 | 75.56 | 76.31 | 510,463 | +0.68(+0.90%) |
Feb 05, 2021 | 76.56 | 76.56 | 75.42 | 75.63 | 257,788 | -0.03(-0.04%) |
Feb 04, 2021 | 75.49 | 76.16 | 75.37 | 75.66 | 325,638 | +0.59(+0.78%) |
Feb 03, 2021 | 74.86 | 75.17 | 74.23 | 75.07 | 264,987 | +0.02(+0.03%) |
Feb 02, 2021 | 75.18 | 75.87 | 74.69 | 75.05 | 293,530 | +1.02(+1.37%) |
Feb 01, 2021 | 72.75 | 74.25 | 71.95 | 74.03 | 324,636 | +2.30(+3.21%) |
Jan 29, 2021 | 74.29 | 74.66 | 71.58 | 71.73 | 405,274 | -2.86(-3.84%) |
Jan 28, 2021 | 74.36 | 75.38 | 73.90 | 74.59 | 295,398 | +1.69(+2.32%) |
Jan 27, 2021 | 73.64 | 73.97 | 71.82 | 72.90 | 496,943 | -2.48(-3.29%) |
Jan 26, 2021 | 77.22 | 77.22 | 75.22 | 75.38 | 294,875 | -0.96(-1.26%) |
Jan 25, 2021 | 76.57 | 76.86 | 75.22 | 76.34 | 332,590 | -0.67(-0.87%) |
Jan 22, 2021 | 76.42 | 77.30 | 75.51 | 77.01 | 571,717 | -0.12(-0.15%) |
Jan 21, 2021 | 78.14 | 78.18 | 76.87 | 77.12 | 301,537 | -1.01(-1.29%) |
Jan 20, 2021 | 78.08 | 78.68 | 77.65 | 78.13 | 291,144 | +0.32(+0.41%) |
Jan 19, 2021 | 78.52 | 78.85 | 77.33 | 77.82 | 327,938 | +0.10(+0.12%) |
Jan 15, 2021 | 77.36 | 78.05 | 75.89 | 77.72 | 383,609 | -0.48(-0.61%) |
Jan 14, 2021 | 77.82 | 78.97 | 77.30 | 78.20 | 381,527 | +1.23(+1.60%) |
Jan 13, 2021 | 78.54 | 79.19 | 76.87 | 76.97 | 344,371 | -1.83(-2.33%) |
Jan 12, 2021 | 78.49 | 79.34 | 77.95 | 78.80 | 299,817 | +0.67(+0.86%) |
Jan 11, 2021 | 76.97 | 78.74 | 76.92 | 78.13 | 212,061 | -0.02(-0.02%) |
Jan 08, 2021 | 79.25 | 79.59 | 77.20 | 78.15 | 377,152 | -0.83(-1.05%) |
Jan 07, 2021 | 77.94 | 79.25 | 77.02 | 78.98 | 460,361 | +1.65(+2.14%) |
Jan 06, 2021 | 74.47 | 78.15 | 74.12 | 77.33 | 542,011 | +3.99(+5.45%) |
Jan 05, 2021 | 72.19 | 73.94 | 72.11 | 73.33 | 314,884 | +1.25(+1.73%) |
Jan 04, 2021 | 74.34 | 74.70 | 71.49 | 72.08 | 409,560 | -1.86(-2.52%) |
Dec 31, 2020 | 73.95 | 73.95 | 73.95 | 159,106 | +0.19(+0.26%) | |
Dec 30, 2020 | 73.09 | 74.35 | 72.78 | 73.75 | 159,106 | +0.88(+1.21%) |
Dec 29, 2020 | 73.56 | 73.56 | 72.18 | 72.87 | 247,709 | -0.22(-0.30%) |
Dec 28, 2020 | 74.28 | 74.48 | 73.05 | 73.09 | 198,777 | -0.35(-0.47%) |
Dec 24, 2020 | 73.13 | 73.45 | 72.64 | 73.44 | 91,866 | +0.21(+0.29%) |
Dec 23, 2020 | 73.87 | 74.40 | 73.08 | 73.23 | 382,781 | +0.08(+0.10%) |
Dec 22, 2020 | 73.38 | 73.56 | 72.77 | 73.15 | 254,882 | -0.32(-0.43%) |
Dec 21, 2020 | 72.99 | 73.71 | 72.08 | 73.47 | 397,810 | -0.91(-1.23%) |
Dec 18, 2020 | 75.22 | 75.74 | 73.82 | 74.38 | 898,665 | -0.44(-0.59%) |
Dec 17, 2020 | 75.20 | 75.24 | 74.37 | 74.82 | 324,172 | -0.10(-0.13%) |
Dec 16, 2020 | 75.80 | 75.90 | 74.22 | 74.92 | 567,983 | -0.56(-0.74%) |
Dec 15, 2020 | 75.07 | 76.45 | 74.14 | 75.47 | 916,238 | +2.07(+2.83%) |
Dec 14, 2020 | 74.89 | 75.84 | 73.37 | 73.40 | 882,720 | -1.19(-1.60%) |
Dec 11, 2020 | 73.42 | 74.83 | 73.42 | 74.59 | 444,854 | +0.36(+0.49%) |
Dec 10, 2020 | 73.25 | 74.35 | 72.85 | 74.22 | 335,277 | +0.63(+0.86%) |
Dec 09, 2020 | 73.49 | 74.14 | 72.90 | 73.59 | 296,305 | +0.19(+0.26%) |
Dec 08, 2020 | 72.47 | 73.46 | 72.35 | 73.40 | 315,243 | +0.19(+0.26%) |
Dec 07, 2020 | 72.93 | 73.37 | 72.62 | 73.21 | 342,904 | -0.20(-0.27%) |
Dec 04, 2020 | 72.18 | 73.42 | 71.92 | 73.41 | 280,390 | +2.02(+2.82%) |
Dec 03, 2020 | 70.83 | 71.83 | 70.55 | 71.39 | 478,885 | +0.53(+0.74%) |
Dec 02, 2020 | 70.60 | 71.43 | 70.28 | 70.87 | 577,708 | -0.06(-0.08%) |