Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 85.13 | 85.38 | 83.80 | 84.26 | 47,367 | -1.41(-1.65%) |
Feb 25, 2021 | 87.13 | 87.43 | 85.43 | 85.67 | 147,863 | -1.01(-1.17%) |
Feb 24, 2021 | 85.20 | 86.80 | 84.88 | 86.68 | 572,316 | +1.93(+2.27%) |
Feb 23, 2021 | 84.65 | 84.92 | 83.29 | 84.76 | 101,614 | +0.14(+0.17%) |
Feb 22, 2021 | 83.83 | 84.82 | 83.79 | 84.62 | 85,920 | +0.57(+0.68%) |
Feb 19, 2021 | 83.86 | 84.23 | 83.84 | 84.04 | 25,120 | +0.72(+0.87%) |
Feb 18, 2021 | 83.01 | 83.55 | 82.59 | 83.32 | 13,318 | -0.10(-0.12%) |
Feb 17, 2021 | 83.41 | 83.60 | 82.93 | 83.42 | 35,370 | -0.38(-0.45%) |
Feb 16, 2021 | 82.67 | 83.81 | 82.56 | 83.80 | 31,925 | +1.87(+2.28%) |
Feb 12, 2021 | 80.89 | 81.97 | 80.89 | 81.93 | 26,291 | +1.03(+1.27%) |
Feb 11, 2021 | 81.70 | 81.70 | 80.04 | 80.91 | 17,520 | -0.20(-0.24%) |
Feb 10, 2021 | 81.28 | 81.39 | 80.37 | 81.10 | 22,469 | +0.08(+0.10%) |
Feb 09, 2021 | 81.08 | 81.28 | 80.32 | 81.02 | 17,859 | +0.04(+0.05%) |
Feb 08, 2021 | 80.83 | 80.98 | 80.50 | 80.98 | 29,511 | +0.78(+0.98%) |
Feb 05, 2021 | 80.11 | 80.28 | 79.90 | 80.20 | 22,459 | +0.51(+0.64%) |
Feb 04, 2021 | 79.16 | 79.85 | 79.16 | 79.69 | 9,323 | +0.99(+1.25%) |
Feb 03, 2021 | 78.84 | 79.25 | 78.66 | 78.70 | 22,189 | -0.08(-0.10%) |
Feb 02, 2021 | 77.14 | 78.98 | 77.14 | 78.77 | 51,102 | +2.37(+3.10%) |
Feb 01, 2021 | 75.35 | 76.71 | 75.23 | 76.41 | 35,019 | +1.92(+2.57%) |
Jan 29, 2021 | 76.12 | 76.12 | 74.16 | 74.49 | 40,448 | -1.64(-2.15%) |
Jan 28, 2021 | 75.34 | 77.02 | 75.34 | 76.13 | 24,809 | +1.44(+1.93%) |
Jan 27, 2021 | 76.32 | 76.32 | 74.65 | 74.69 | 140,327 | -2.70(-3.49%) |
Jan 26, 2021 | 78.56 | 78.56 | 77.36 | 77.39 | 29,221 | -0.84(-1.07%) |
Jan 25, 2021 | 78.91 | 78.91 | 77.69 | 78.23 | 39,281 | -1.06(-1.34%) |
Jan 22, 2021 | 78.92 | 79.42 | 78.45 | 79.29 | 31,081 | -0.36(-0.45%) |
Jan 21, 2021 | 80.46 | 80.46 | 79.63 | 79.65 | 14,926 | -0.61(-0.76%) |
Jan 20, 2021 | 81.48 | 81.48 | 80.00 | 80.26 | 24,535 | -0.59(-0.73%) |
Jan 19, 2021 | 81.80 | 81.80 | 80.62 | 80.85 | 136,799 | -0.06(-0.07%) |
Jan 15, 2021 | 81.03 | 81.25 | 80.04 | 80.91 | 19,798 | -0.83(-1.01%) |
Jan 14, 2021 | 81.63 | 82.05 | 81.61 | 81.73 | 24,144 | +0.27(+0.33%) |
Jan 13, 2021 | 82.00 | 82.01 | 81.02 | 81.47 | 23,667 | -0.55(-0.67%) |
Jan 12, 2021 | 81.74 | 82.32 | 81.65 | 82.02 | 33,435 | +0.84(+1.03%) |
Jan 11, 2021 | 80.00 | 81.28 | 80.00 | 81.18 | 61,339 | +0.63(+0.78%) |
Jan 08, 2021 | 80.55 | 80.55 | 79.52 | 80.55 | 29,165 | +0.12(+0.15%) |
Jan 07, 2021 | 79.81 | 80.87 | 79.81 | 80.43 | 33,864 | +1.55(+1.97%) |
Jan 06, 2021 | 75.81 | 79.46 | 75.81 | 78.88 | 242,069 | +4.03(+5.38%) |
Jan 05, 2021 | 74.31 | 75.19 | 73.50 | 74.85 | 30,334 | +0.48(+0.65%) |
Jan 04, 2021 | 75.75 | 75.75 | 73.55 | 74.37 | 117,507 | -0.36(-0.48%) |
Dec 31, 2020 | 74.72 | 74.72 | 74.72 | 18,977 | +0.74(+1.00%) | |
Dec 30, 2020 | 73.97 | 74.19 | 73.91 | 73.99 | 18,977 | +0.15(+0.20%) |
Dec 29, 2020 | 74.24 | 74.24 | 73.75 | 73.84 | 10,600 | -0.59(-0.80%) |
Dec 28, 2020 | 74.45 | 74.61 | 74.23 | 74.43 | 52,053 | +0.52(+0.70%) |
Dec 24, 2020 | 74.28 | 74.28 | 73.62 | 73.92 | 2,128 | +0.01(+0.01%) |
Dec 23, 2020 | 73.57 | 74.45 | 73.57 | 73.91 | 9,956 | +0.80(+1.09%) |
Dec 22, 2020 | 74.11 | 74.11 | 73.06 | 73.11 | 21,366 | -0.42(-0.57%) |
Dec 21, 2020 | 72.87 | 73.85 | 72.34 | 73.52 | 29,840 | +1.23(+1.70%) |
Dec 18, 2020 | 72.78 | 72.78 | 71.82 | 72.30 | 5,002 | -0.08(-0.11%) |
Dec 17, 2020 | 72.31 | 72.46 | 72.00 | 72.38 | 15,972 | +0.55(+0.77%) |
Dec 16, 2020 | 71.92 | 71.92 | 71.40 | 71.82 | 8,656 | +0.35(+0.49%) |
Dec 15, 2020 | 70.17 | 71.53 | 70.07 | 71.47 | 8,488 | +1.71(+2.45%) |
Dec 14, 2020 | 71.28 | 71.28 | 69.76 | 69.76 | 10,053 | -0.49(-0.70%) |
Dec 11, 2020 | 70.25 | 70.27 | 69.78 | 70.25 | 16,441 | -0.83(-1.17%) |
Dec 10, 2020 | 70.68 | 71.08 | 70.50 | 71.08 | 7,609 | -0.23(-0.33%) |
Dec 09, 2020 | 71.49 | 71.72 | 70.95 | 71.32 | 13,308 | +0.36(+0.51%) |
Dec 08, 2020 | 70.79 | 71.06 | 70.65 | 70.95 | 12,913 | -0.12(-0.17%) |
Dec 07, 2020 | 70.94 | 71.36 | 70.54 | 71.08 | 30,836 | -0.15(-0.21%) |
Dec 04, 2020 | 70.67 | 71.46 | 70.67 | 71.23 | 18,576 | +0.88(+1.26%) |
Dec 03, 2020 | 70.44 | 70.74 | 70.18 | 70.34 | 16,030 | +0.04(+0.05%) |
Dec 02, 2020 | 69.47 | 70.39 | 69.38 | 70.31 | 180,410 | +0.82(+1.19%) |