Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 84.08 | 84.22 | 82.18 | 82.46 | 240,014 | -1.99(-2.35%) |
Feb 25, 2021 | 88.05 | 88.76 | 84.42 | 84.45 | 351,727 | -2.96(-3.39%) |
Feb 24, 2021 | 86.88 | 87.63 | 85.68 | 87.41 | 668,248 | +0.71(+0.82%) |
Feb 23, 2021 | 85.00 | 86.78 | 83.94 | 86.70 | 330,911 | +2.24(+2.65%) |
Feb 22, 2021 | 83.08 | 85.68 | 83.08 | 84.46 | 354,066 | +1.09(+1.31%) |
Feb 19, 2021 | 82.22 | 83.38 | 82.03 | 83.37 | 308,330 | +1.45(+1.77%) |
Feb 18, 2021 | 81.91 | 82.56 | 81.23 | 81.92 | 191,764 | -0.71(-0.86%) |
Feb 17, 2021 | 82.74 | 83.55 | 81.95 | 82.63 | 195,715 | -0.30(-0.36%) |
Feb 16, 2021 | 82.72 | 83.74 | 82.40 | 82.93 | 279,894 | +1.02(+1.25%) |
Feb 12, 2021 | 81.12 | 82.09 | 80.84 | 81.91 | 154,859 | +0.78(+0.96%) |
Feb 11, 2021 | 81.26 | 82.42 | 80.23 | 81.13 | 201,018 | -0.13(-0.16%) |
Feb 10, 2021 | 80.60 | 82.18 | 80.46 | 81.26 | 291,206 | +0.95(+1.18%) |
Feb 09, 2021 | 77.85 | 80.49 | 77.77 | 80.32 | 294,622 | +2.32(+2.98%) |
Feb 08, 2021 | 76.49 | 78.00 | 76.36 | 78.00 | 169,086 | +1.64(+2.14%) |
Feb 05, 2021 | 76.49 | 76.83 | 75.23 | 76.36 | 187,028 | +0.66(+0.88%) |
Feb 04, 2021 | 74.50 | 76.08 | 74.50 | 75.70 | 263,171 | +1.38(+1.86%) |
Feb 03, 2021 | 74.71 | 75.15 | 73.97 | 74.31 | 300,684 | -0.76(-1.01%) |
Feb 02, 2021 | 75.13 | 75.33 | 74.09 | 75.07 | 427,988 | +0.57(+0.77%) |
Feb 01, 2021 | 73.86 | 74.79 | 72.62 | 74.50 | 274,446 | +1.34(+1.83%) |
Jan 29, 2021 | 75.43 | 76.11 | 73.05 | 73.16 | 445,448 | -2.48(-3.28%) |
Jan 28, 2021 | 75.75 | 76.17 | 75.05 | 75.64 | 304,925 | +0.88(+1.18%) |
Jan 27, 2021 | 74.39 | 76.04 | 74.39 | 74.76 | 400,481 | -0.89(-1.18%) |
Jan 26, 2021 | 76.79 | 76.79 | 75.62 | 75.65 | 439,244 | -0.72(-0.94%) |
Jan 25, 2021 | 75.79 | 76.62 | 74.06 | 76.37 | 339,442 | -2.33(-2.96%) |
Jan 22, 2021 | 76.25 | 78.82 | 76.25 | 78.70 | 238,114 | +1.83(+2.39%) |
Jan 21, 2021 | 78.39 | 78.46 | 76.87 | 76.87 | 266,588 | -1.65(-2.10%) |
Jan 20, 2021 | 78.33 | 78.57 | 77.13 | 78.51 | 202,249 | +0.07(+0.10%) |
Jan 19, 2021 | 78.25 | 78.66 | 77.47 | 78.44 | 146,571 | +0.38(+0.49%) |
Jan 15, 2021 | 77.44 | 78.61 | 77.38 | 78.05 | 156,142 | -1.02(-1.29%) |
Jan 14, 2021 | 78.57 | 79.44 | 77.27 | 79.07 | 194,470 | +1.33(+1.71%) |
Jan 13, 2021 | 78.31 | 78.31 | 76.96 | 77.75 | 127,065 | -0.95(-1.20%) |
Jan 12, 2021 | 77.76 | 79.52 | 77.76 | 78.69 | 182,947 | +1.16(+1.50%) |
Jan 11, 2021 | 75.60 | 77.56 | 75.60 | 77.53 | 165,215 | +0.92(+1.20%) |
Jan 08, 2021 | 77.47 | 77.47 | 75.35 | 76.61 | 234,159 | -0.59(-0.76%) |
Jan 07, 2021 | 77.33 | 78.10 | 76.73 | 77.20 | 442,781 | +1.31(+1.73%) |
Jan 06, 2021 | 73.98 | 77.24 | 73.80 | 75.89 | 499,517 | +3.79(+5.26%) |
Jan 05, 2021 | 72.35 | 72.97 | 71.40 | 72.10 | 266,006 | -0.28(-0.39%) |
Jan 04, 2021 | 72.13 | 72.53 | 70.78 | 72.38 | 262,380 | +0.69(+0.97%) |
Dec 31, 2020 | 71.69 | 71.69 | 71.69 | 150,778 | -0.23(-0.33%) | |
Dec 30, 2020 | 71.65 | 72.28 | 71.13 | 71.93 | 150,778 | +0.72(+1.01%) |
Dec 29, 2020 | 72.54 | 72.54 | 70.99 | 71.21 | 158,752 | -1.32(-1.82%) |
Dec 28, 2020 | 72.65 | 72.97 | 71.62 | 72.53 | 230,998 | +0.46(+0.64%) |
Dec 24, 2020 | 73.04 | 73.04 | 71.04 | 72.07 | 94,903 | -0.51(-0.70%) |
Dec 23, 2020 | 71.43 | 72.64 | 71.19 | 72.57 | 270,394 | +1.58(+2.23%) |
Dec 22, 2020 | 72.80 | 72.80 | 70.73 | 70.99 | 193,435 | -1.45(-2.00%) |
Dec 21, 2020 | 72.41 | 72.73 | 71.22 | 72.44 | 289,771 | +0.51(+0.70%) |
Dec 18, 2020 | 73.36 | 73.91 | 71.52 | 71.94 | 738,068 | -1.21(-1.65%) |
Dec 17, 2020 | 73.59 | 73.77 | 72.26 | 73.14 | 210,521 | -0.63(-0.85%) |
Dec 16, 2020 | 74.80 | 74.80 | 73.46 | 73.77 | 194,788 | -0.51(-0.68%) |
Dec 15, 2020 | 73.65 | 74.29 | 72.91 | 74.27 | 184,258 | +1.31(+1.80%) |
Dec 14, 2020 | 74.78 | 74.92 | 72.95 | 72.96 | 196,536 | -0.74(-1.00%) |
Dec 11, 2020 | 72.99 | 74.33 | 72.99 | 73.70 | 293,154 | -0.44(-0.59%) |
Dec 10, 2020 | 73.19 | 74.55 | 73.02 | 74.14 | 228,049 | +0.07(+0.10%) |
Dec 09, 2020 | 74.81 | 75.21 | 73.77 | 74.07 | 187,481 | -0.13(-0.18%) |
Dec 08, 2020 | 73.38 | 74.53 | 73.38 | 74.20 | 184,273 | -0.20(-0.26%) |
Dec 07, 2020 | 73.92 | 74.78 | 73.36 | 74.40 | 146,420 | +0.14(+0.19%) |
Dec 04, 2020 | 73.40 | 74.39 | 72.98 | 74.26 | 130,385 | +1.34(+1.83%) |
Dec 03, 2020 | 73.20 | 73.47 | 72.43 | 72.92 | 164,212 | -0.01(-0.01%) |
Dec 02, 2020 | 71.45 | 73.12 | 71.29 | 72.93 | 164,909 | +1.24(+1.74%) |