Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.13 | 73.13 | 70.70 | 72.24 | 52,795 | -0.63(-0.86%) |
Feb 25, 2021 | 75.92 | 76.18 | 72.50 | 72.87 | 56,099 | -2.62(-3.47%) |
Feb 24, 2021 | 74.91 | 75.50 | 73.71 | 75.50 | 36,751 | -1.03(-1.34%) |
Feb 23, 2021 | 74.47 | 76.75 | 71.49 | 76.52 | 71,252 | -1.13(-1.46%) |
Feb 22, 2021 | 79.40 | 80.44 | 77.45 | 77.65 | 95,582 | -3.78(-4.65%) |
Feb 19, 2021 | 80.63 | 81.88 | 80.48 | 81.44 | 59,614 | +2.40(+3.04%) |
Feb 18, 2021 | 78.49 | 79.37 | 77.43 | 79.04 | 41,803 | -1.97(-2.44%) |
Feb 17, 2021 | 81.90 | 82.42 | 79.67 | 81.01 | 151,047 | -1.18(-1.44%) |
Feb 16, 2021 | 82.76 | 83.14 | 81.51 | 82.19 | 356,898 | +0.95(+1.17%) |
Feb 12, 2021 | 80.22 | 82.03 | 79.29 | 81.24 | 99,288 | +0.69(+0.85%) |
Feb 11, 2021 | 80.89 | 81.45 | 80.06 | 80.56 | 50,671 | +0.50(+0.63%) |
Feb 10, 2021 | 79.48 | 80.65 | 77.91 | 80.05 | 65,880 | +2.30(+2.96%) |
Feb 09, 2021 | 76.77 | 78.57 | 76.77 | 77.75 | 37,831 | +1.53(+2.01%) |
Feb 08, 2021 | 76.45 | 76.80 | 76.01 | 76.22 | 62,348 | +0.85(+1.13%) |
Feb 05, 2021 | 74.68 | 75.80 | 74.01 | 75.37 | 23,143 | +0.95(+1.27%) |
Feb 04, 2021 | 74.83 | 74.83 | 74.00 | 74.42 | 34,132 | +1.07(+1.46%) |
Feb 03, 2021 | 72.86 | 74.06 | 72.67 | 73.35 | 63,591 | +1.40(+1.95%) |
Feb 02, 2021 | 71.30 | 72.35 | 70.83 | 71.94 | 25,487 | +2.31(+3.32%) |
Feb 01, 2021 | 68.71 | 69.67 | 68.51 | 69.63 | 19,890 | +2.29(+3.41%) |
Jan 29, 2021 | 67.98 | 68.53 | 66.82 | 67.34 | 43,083 | -1.28(-1.86%) |
Jan 28, 2021 | 68.37 | 68.84 | 67.86 | 68.61 | 20,219 | -0.26(-0.38%) |
Jan 27, 2021 | 68.72 | 70.36 | 67.91 | 68.87 | 58,639 | -1.87(-2.64%) |
Jan 26, 2021 | 71.73 | 71.73 | 69.99 | 70.74 | 37,330 | -0.75(-1.04%) |
Jan 25, 2021 | 73.03 | 73.52 | 70.53 | 71.49 | 37,485 | +1.32(+1.88%) |
Jan 22, 2021 | 69.14 | 70.41 | 69.14 | 70.17 | 26,759 | +0.08(+0.11%) |
Jan 21, 2021 | 69.60 | 70.09 | 68.27 | 70.09 | 19,775 | +0.48(+0.70%) |
Jan 20, 2021 | 70.04 | 70.47 | 68.96 | 69.61 | 32,716 | +1.53(+2.25%) |
Jan 19, 2021 | 67.35 | 68.23 | 67.35 | 68.08 | 58,513 | +2.63(+4.02%) |
Jan 15, 2021 | 65.65 | 65.83 | 64.88 | 65.45 | 24,176 | -0.77(-1.17%) |
Jan 14, 2021 | 66.54 | 67.03 | 66.01 | 66.22 | 24,337 | +0.64(+0.97%) |
Jan 13, 2021 | 65.93 | 65.93 | 64.67 | 65.58 | 17,324 | -0.11(-0.16%) |
Jan 12, 2021 | 65.50 | 65.84 | 64.73 | 65.69 | 23,211 | +0.89(+1.37%) |
Jan 11, 2021 | 66.05 | 66.05 | 64.75 | 64.80 | 41,985 | -1.85(-2.77%) |
Jan 08, 2021 | 65.46 | 66.78 | 64.73 | 66.65 | 36,884 | +2.64(+4.12%) |
Jan 07, 2021 | 63.40 | 64.03 | 63.01 | 64.01 | 29,014 | +1.58(+2.53%) |
Jan 06, 2021 | 63.85 | 64.21 | 62.43 | 62.43 | 23,976 | -1.79(-2.79%) |
Jan 05, 2021 | 61.90 | 64.22 | 61.90 | 64.22 | 26,143 | +2.93(+4.79%) |
Jan 04, 2021 | 62.43 | 62.59 | 60.68 | 61.29 | 30,779 | -0.53(-0.86%) |
Dec 31, 2020 | 61.82 | 61.82 | 61.82 | 22,925 | -0.34(-0.55%) | |
Dec 30, 2020 | 59.39 | 62.16 | 59.39 | 62.16 | 22,925 | +2.97(+5.02%) |
Dec 29, 2020 | 58.42 | 59.19 | 58.35 | 59.19 | 9,349 | +1.59(+2.76%) |
Dec 28, 2020 | 59.31 | 59.31 | 57.11 | 57.60 | 23,270 | -0.49(-0.85%) |
Dec 24, 2020 | 58.10 | 58.44 | 57.73 | 58.09 | 18,390 | -0.80(-1.36%) |
Dec 23, 2020 | 59.16 | 59.16 | 58.60 | 58.90 | 7,771 | +0.13(+0.22%) |
Dec 22, 2020 | 59.43 | 59.88 | 58.65 | 58.77 | 29,293 | -0.69(-1.16%) |
Dec 21, 2020 | 59.44 | 59.79 | 59.14 | 59.46 | 18,696 | -0.14(-0.23%) |
Dec 18, 2020 | 59.04 | 59.79 | 59.04 | 59.60 | 13,035 | +0.76(+1.29%) |
Dec 17, 2020 | 58.58 | 58.84 | 58.25 | 58.84 | 12,259 | +0.63(+1.08%) |
Dec 16, 2020 | 57.69 | 58.41 | 57.69 | 58.21 | 20,522 | +0.83(+1.45%) |
Dec 15, 2020 | 57.22 | 57.43 | 57.03 | 57.38 | 21,554 | +0.42(+0.73%) |
Dec 14, 2020 | 57.39 | 57.39 | 56.64 | 56.96 | 21,246 | +0.05(+0.09%) |
Dec 11, 2020 | 56.73 | 57.67 | 56.73 | 56.91 | 5,069 | -0.28(-0.50%) |
Dec 10, 2020 | 56.34 | 57.29 | 56.34 | 57.19 | 18,608 | +1.01(+1.79%) |
Dec 09, 2020 | 57.64 | 57.73 | 56.18 | 56.19 | 20,311 | -0.77(-1.36%) |
Dec 08, 2020 | 57.17 | 57.17 | 56.62 | 56.96 | 17,714 | +0.20(+0.35%) |
Dec 07, 2020 | 56.54 | 57.27 | 56.54 | 56.76 | 28,827 | -0.04(-0.07%) |
Dec 04, 2020 | 57.16 | 57.22 | 56.72 | 56.80 | 32,898 | -0.09(-0.16%) |
Dec 03, 2020 | 56.63 | 57.11 | 56.63 | 56.89 | 13,945 | +0.77(+1.38%) |
Dec 02, 2020 | 55.72 | 56.32 | 55.43 | 56.12 | 15,004 | -0.17(-0.31%) |