Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 88.22 | 88.94 | 86.33 | 87.74 | 91,359 | -0.39(-0.44%) |
Feb 25, 2021 | 91.14 | 91.37 | 87.89 | 88.13 | 77,632 | -2.75(-3.02%) |
Feb 24, 2021 | 88.82 | 90.96 | 88.82 | 90.87 | 111,825 | +2.48(+2.80%) |
Feb 23, 2021 | 88.06 | 88.80 | 86.71 | 88.40 | 84,689 | -0.44(-0.50%) |
Feb 22, 2021 | 87.95 | 89.50 | 87.95 | 88.84 | 120,074 | +0.49(+0.56%) |
Feb 19, 2021 | 87.32 | 88.66 | 87.32 | 88.35 | 69,454 | +1.42(+1.63%) |
Feb 18, 2021 | 87.73 | 87.87 | 86.49 | 86.93 | 67,612 | -1.33(-1.51%) |
Feb 17, 2021 | 88.16 | 88.39 | 87.25 | 88.26 | 88,283 | -0.47(-0.53%) |
Feb 16, 2021 | 89.71 | 89.71 | 88.32 | 88.73 | 63,762 | -0.19(-0.22%) |
Feb 12, 2021 | 88.48 | 89.09 | 88.26 | 88.92 | 68,208 | +0.21(+0.24%) |
Feb 11, 2021 | 88.84 | 89.50 | 87.35 | 88.71 | 94,909 | +0.28(+0.32%) |
Feb 10, 2021 | 89.41 | 89.49 | 87.97 | 88.43 | 65,503 | -0.36(-0.40%) |
Feb 09, 2021 | 88.17 | 89.20 | 87.59 | 88.79 | 1,470,159 | +0.60(+0.68%) |
Feb 08, 2021 | 86.71 | 88.19 | 86.56 | 88.19 | 66,064 | +2.40(+2.80%) |
Feb 05, 2021 | 85.73 | 85.85 | 84.80 | 85.79 | 270,134 | +0.93(+1.10%) |
Feb 04, 2021 | 83.75 | 84.86 | 83.37 | 84.86 | 70,328 | +1.55(+1.86%) |
Feb 03, 2021 | 83.25 | 83.48 | 82.38 | 83.31 | 72,094 | +0.25(+0.30%) |
Feb 02, 2021 | 83.43 | 83.53 | 82.38 | 83.06 | 102,619 | +0.16(+0.20%) |
Feb 01, 2021 | 82.33 | 83.08 | 80.91 | 82.90 | 139,770 | +1.53(+1.88%) |
Jan 29, 2021 | 83.64 | 83.65 | 81.02 | 81.36 | 88,452 | -1.18(-1.42%) |
Jan 28, 2021 | 84.37 | 85.33 | 82.07 | 82.54 | 89,089 | -1.57(-1.87%) |
Jan 27, 2021 | 83.94 | 85.04 | 83.24 | 84.11 | 170,721 | -0.33(-0.39%) |
Jan 26, 2021 | 84.86 | 84.86 | 83.70 | 84.44 | 91,486 | -0.08(-0.09%) |
Jan 25, 2021 | 84.37 | 86.10 | 83.66 | 84.51 | 151,438 | +0.11(+0.13%) |
Jan 22, 2021 | 82.60 | 84.41 | 82.21 | 84.41 | 86,895 | +1.06(+1.27%) |
Jan 21, 2021 | 84.51 | 84.51 | 83.13 | 83.35 | 66,734 | -0.92(-1.10%) |
Jan 20, 2021 | 84.25 | 84.81 | 83.66 | 84.27 | 125,955 | +0.38(+0.45%) |
Jan 19, 2021 | 84.02 | 84.20 | 83.22 | 83.90 | 73,452 | +0.92(+1.10%) |
Jan 15, 2021 | 83.71 | 83.71 | 82.37 | 82.98 | 104,856 | -1.50(-1.78%) |
Jan 14, 2021 | 83.33 | 84.76 | 83.22 | 84.48 | 130,438 | +1.84(+2.23%) |
Jan 13, 2021 | 83.29 | 83.35 | 82.45 | 82.64 | 53,993 | -0.65(-0.77%) |
Jan 12, 2021 | 82.22 | 83.33 | 82.17 | 83.29 | 93,231 | +1.44(+1.77%) |
Jan 11, 2021 | 80.85 | 81.88 | 80.22 | 81.85 | 88,735 | +0.29(+0.35%) |
Jan 08, 2021 | 82.73 | 82.73 | 80.67 | 81.56 | 139,116 | -0.65(-0.79%) |
Jan 07, 2021 | 81.93 | 82.30 | 81.42 | 82.20 | 290,742 | +0.91(+1.11%) |
Jan 06, 2021 | 78.74 | 81.98 | 78.48 | 81.30 | 169,364 | +3.83(+4.95%) |
Jan 05, 2021 | 75.76 | 78.01 | 75.61 | 77.46 | 163,885 | +1.63(+2.15%) |
Jan 04, 2021 | 77.36 | 77.42 | 74.91 | 75.83 | 505,606 | -0.78(-1.02%) |
Dec 31, 2020 | 76.61 | 76.61 | 76.61 | 59,638 | +0.11(+0.14%) | |
Dec 30, 2020 | 76.13 | 76.89 | 76.13 | 76.51 | 59,638 | +0.70(+0.93%) |
Dec 29, 2020 | 77.31 | 77.31 | 75.40 | 75.81 | 40,723 | -1.16(-1.50%) |
Dec 28, 2020 | 77.62 | 77.62 | 76.93 | 76.96 | 85,773 | +0.17(+0.23%) |
Dec 24, 2020 | 76.94 | 76.94 | 76.39 | 76.79 | 24,189 | +0.01(+0.01%) |
Dec 23, 2020 | 76.19 | 76.93 | 76.19 | 76.78 | 47,377 | +0.87(+1.14%) |
Dec 22, 2020 | 75.86 | 76.03 | 75.34 | 75.91 | 153,883 | +0.33(+0.43%) |
Dec 21, 2020 | 74.58 | 75.64 | 74.43 | 75.58 | 46,123 | -0.27(-0.35%) |
Dec 18, 2020 | 76.45 | 76.82 | 75.66 | 75.85 | 84,971 | -0.60(-0.79%) |
Dec 17, 2020 | 76.17 | 76.45 | 75.59 | 76.45 | 65,334 | +0.72(+0.95%) |
Dec 16, 2020 | 76.33 | 76.33 | 75.43 | 75.73 | 112,981 | -0.35(-0.45%) |
Dec 15, 2020 | 74.74 | 76.08 | 74.57 | 76.08 | 58,795 | +1.91(+2.57%) |
Dec 14, 2020 | 75.14 | 75.31 | 74.13 | 74.17 | 47,731 | -0.13(-0.18%) |
Dec 11, 2020 | 74.40 | 74.90 | 73.74 | 74.31 | 47,646 | -0.62(-0.83%) |
Dec 10, 2020 | 74.12 | 75.03 | 73.85 | 74.93 | 66,331 | +0.33(+0.44%) |
Dec 09, 2020 | 75.24 | 75.47 | 74.08 | 74.60 | 106,018 | +0.00(+0.00%) |
Dec 08, 2020 | 73.32 | 74.62 | 73.32 | 74.60 | 61,081 | +0.66(+0.90%) |
Dec 07, 2020 | 74.29 | 74.29 | 73.51 | 73.94 | 78,535 | -0.29(-0.39%) |
Dec 04, 2020 | 72.84 | 74.28 | 72.84 | 74.23 | 85,700 | +1.87(+2.58%) |
Dec 03, 2020 | 72.13 | 72.91 | 72.13 | 72.36 | 45,919 | +0.39(+0.55%) |
Dec 02, 2020 | 71.57 | 72.12 | 70.94 | 71.97 | 39,064 | +0.33(+0.46%) |