Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 66.47 | 70.47 | 61.00 | 64.02 | 5,255,300 | -15.98(-19.98%) |
Feb 25, 2021 | 83.51 | 84.78 | 80.00 | 80.00 | 570,674 | -3.91(-4.66%) |
Feb 24, 2021 | 81.33 | 84.17 | 80.60 | 83.91 | 431,251 | +2.67(+3.29%) |
Feb 23, 2021 | 78.89 | 81.44 | 78.21 | 81.24 | 450,431 | +2.05(+2.59%) |
Feb 22, 2021 | 79.29 | 79.84 | 78.88 | 79.19 | 307,177 | -0.90(-1.12%) |
Feb 19, 2021 | 80.96 | 81.39 | 80.05 | 80.09 | 356,000 | -0.16(-0.20%) |
Feb 18, 2021 | 78.32 | 80.74 | 77.76 | 80.25 | 467,068 | +1.62(+2.06%) |
Feb 17, 2021 | 78.66 | 79.23 | 77.78 | 78.63 | 318,359 | -0.99(-1.24%) |
Feb 16, 2021 | 80.95 | 81.30 | 79.60 | 79.62 | 390,808 | -1.27(-1.57%) |
Feb 12, 2021 | 80.80 | 81.84 | 80.61 | 80.89 | 170,600 | -0.42(-0.52%) |
Feb 11, 2021 | 81.44 | 81.96 | 80.43 | 81.31 | 216,805 | +0.38(+0.47%) |
Feb 10, 2021 | 81.02 | 82.19 | 80.39 | 80.93 | 273,399 | -0.13(-0.16%) |
Feb 09, 2021 | 81.34 | 82.55 | 81.01 | 81.06 | 554,758 | -0.29(-0.36%) |
Feb 08, 2021 | 86.23 | 86.36 | 81.03 | 81.35 | 713,379 | -4.44(-5.18%) |
Feb 05, 2021 | 85.49 | 86.19 | 84.47 | 85.79 | 347,200 | +1.19(+1.41%) |
Feb 04, 2021 | 81.91 | 84.90 | 81.57 | 84.60 | 266,256 | +2.65(+3.23%) |
Feb 03, 2021 | 83.09 | 83.56 | 81.81 | 81.95 | 304,588 | -1.04(-1.25%) |
Feb 02, 2021 | 80.49 | 83.30 | 79.78 | 82.99 | 427,622 | +3.38(+4.25%) |
Feb 01, 2021 | 77.11 | 80.44 | 77.11 | 79.61 | 318,068 | +2.88(+3.75%) |
Jan 29, 2021 | 79.67 | 80.50 | 76.14 | 76.73 | 461,900 | -3.26(-4.08%) |
Jan 28, 2021 | 80.30 | 81.60 | 79.91 | 79.99 | 365,868 | +0.10(+0.13%) |
Jan 27, 2021 | 81.44 | 82.34 | 79.32 | 79.89 | 510,785 | -3.25(-3.91%) |
Jan 26, 2021 | 83.63 | 84.22 | 82.79 | 83.14 | 283,517 | +0.46(+0.56%) |
Jan 25, 2021 | 82.88 | 83.13 | 81.19 | 82.68 | 305,977 | -0.51(-0.61%) |
Jan 22, 2021 | 86.09 | 86.61 | 82.44 | 83.19 | 399,800 | -3.22(-3.73%) |
Jan 21, 2021 | 87.32 | 87.76 | 85.22 | 86.41 | 326,875 | -0.54(-0.62%) |
Jan 20, 2021 | 87.00 | 88.45 | 86.92 | 86.95 | 263,190 | +0.00(+0.00%) |
Jan 19, 2021 | 85.75 | 87.00 | 84.95 | 86.95 | 320,997 | +1.75(+2.05%) |
Jan 15, 2021 | 83.87 | 85.49 | 83.87 | 85.20 | 543,700 | +0.51(+0.60%) |
Jan 14, 2021 | 84.64 | 85.56 | 83.76 | 84.69 | 211,021 | +0.25(+0.30%) |
Jan 13, 2021 | 86.21 | 86.88 | 84.40 | 84.44 | 176,617 | -1.79(-2.08%) |
Jan 12, 2021 | 84.99 | 86.75 | 84.47 | 86.23 | 521,883 | +1.55(+1.83%) |
Jan 11, 2021 | 85.07 | 85.83 | 82.96 | 84.68 | 223,561 | -0.94(-1.10%) |
Jan 08, 2021 | 84.61 | 86.29 | 84.23 | 85.62 | 1,463,100 | +1.43(+1.70%) |
Jan 07, 2021 | 82.73 | 84.33 | 82.73 | 84.19 | 304,353 | +1.56(+1.89%) |
Jan 06, 2021 | 80.87 | 83.89 | 80.37 | 82.63 | 482,755 | +1.93(+2.39%) |
Jan 05, 2021 | 80.00 | 81.65 | 79.02 | 80.70 | 726,281 | +0.82(+1.03%) |
Jan 04, 2021 | 82.79 | 82.96 | 79.70 | 79.88 | 384,416 | -2.41(-2.93%) |
Dec 31, 2020 | 82.29 | 82.29 | 82.29 | 267,897 | +0.36(+0.44%) | |
Dec 30, 2020 | 82.06 | 83.00 | 81.70 | 81.93 | 267,897 | +0.44(+0.54%) |
Dec 29, 2020 | 83.16 | 83.79 | 80.91 | 81.49 | 202,638 | -1.18(-1.43%) |
Dec 28, 2020 | 85.00 | 85.00 | 82.63 | 82.67 | 162,660 | -1.18(-1.41%) |
Dec 24, 2020 | 82.60 | 84.48 | 82.21 | 83.85 | 168,200 | +1.48(+1.80%) |
Dec 23, 2020 | 83.57 | 83.88 | 82.11 | 82.37 | 439,406 | -0.57(-0.69%) |
Dec 22, 2020 | 83.49 | 84.46 | 82.58 | 82.94 | 213,187 | -0.38(-0.46%) |
Dec 21, 2020 | 81.60 | 83.42 | 80.60 | 83.32 | 286,382 | -0.04(-0.05%) |
Dec 18, 2020 | 84.64 | 85.59 | 83.14 | 83.36 | 552,400 | -0.96(-1.14%) |
Dec 17, 2020 | 83.16 | 84.44 | 82.76 | 84.32 | 331,825 | +1.76(+2.13%) |
Dec 16, 2020 | 83.30 | 83.71 | 81.76 | 82.56 | 417,474 | -0.28(-0.34%) |
Dec 15, 2020 | 82.61 | 83.54 | 81.53 | 82.84 | 402,763 | +0.56(+0.68%) |
Dec 14, 2020 | 81.73 | 82.93 | 81.38 | 82.28 | 323,765 | +0.88(+1.08%) |
Dec 11, 2020 | 80.16 | 81.43 | 78.70 | 81.40 | 238,500 | +0.64(+0.79%) |
Dec 10, 2020 | 79.20 | 81.17 | 79.20 | 80.76 | 253,303 | +0.93(+1.16%) |
Dec 09, 2020 | 81.16 | 81.65 | 79.16 | 79.83 | 250,928 | -1.28(-1.58%) |
Dec 08, 2020 | 81.19 | 82.04 | 80.79 | 81.11 | 216,939 | -0.20(-0.25%) |
Dec 07, 2020 | 80.88 | 81.47 | 79.72 | 81.31 | 289,144 | +0.16(+0.20%) |
Dec 04, 2020 | 81.80 | 82.34 | 80.80 | 81.15 | 549,000 | -0.23(-0.28%) |
Dec 03, 2020 | 81.25 | 81.61 | 80.00 | 81.38 | 200,856 | +0.54(+0.67%) |
Dec 02, 2020 | 80.85 | 81.29 | 79.84 | 80.84 | 225,285 | -0.35(-0.43%) |