Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 78.33 | 78.90 | 75.10 | 76.24 | 727,700 | -0.46(-0.60%) |
Feb 25, 2021 | 78.68 | 78.93 | 75.31 | 76.70 | 622,774 | -2.08(-2.64%) |
Feb 24, 2021 | 77.18 | 79.34 | 75.10 | 78.78 | 948,964 | +1.05(+1.35%) |
Feb 23, 2021 | 76.37 | 77.83 | 75.09 | 77.73 | 997,515 | -1.16(-1.47%) |
Feb 22, 2021 | 81.63 | 82.00 | 78.19 | 78.89 | 587,460 | -4.24(-5.10%) |
Feb 19, 2021 | 81.67 | 84.39 | 81.67 | 83.13 | 585,000 | +0.65(+0.79%) |
Feb 18, 2021 | 80.35 | 82.52 | 79.68 | 82.48 | 843,951 | +1.74(+2.16%) |
Feb 17, 2021 | 81.20 | 82.74 | 79.96 | 80.74 | 609,498 | -1.87(-2.26%) |
Feb 16, 2021 | 87.43 | 87.77 | 81.64 | 82.61 | 1,235,730 | -5.00(-5.71%) |
Feb 12, 2021 | 87.03 | 87.84 | 85.40 | 87.61 | 435,000 | -0.18(-0.21%) |
Feb 11, 2021 | 89.66 | 89.89 | 86.58 | 87.79 | 428,756 | -1.72(-1.92%) |
Feb 10, 2021 | 91.70 | 91.99 | 86.57 | 89.51 | 685,260 | -0.73(-0.81%) |
Feb 09, 2021 | 88.55 | 90.98 | 88.31 | 90.24 | 539,283 | +1.41(+1.59%) |
Feb 08, 2021 | 92.25 | 92.91 | 88.28 | 88.83 | 455,741 | -2.24(-2.46%) |
Feb 05, 2021 | 89.95 | 91.69 | 89.95 | 91.07 | 361,900 | +1.62(+1.81%) |
Feb 04, 2021 | 88.10 | 89.65 | 87.03 | 89.45 | 480,250 | +3.10(+3.59%) |
Feb 03, 2021 | 90.45 | 91.17 | 85.80 | 86.35 | 726,373 | -4.99(-5.46%) |
Feb 02, 2021 | 90.63 | 92.13 | 90.00 | 91.34 | 344,567 | +1.85(+2.07%) |
Feb 01, 2021 | 87.63 | 90.00 | 87.30 | 89.49 | 283,663 | +2.67(+3.08%) |
Jan 29, 2021 | 87.74 | 88.35 | 85.77 | 86.82 | 457,800 | -1.36(-1.54%) |
Jan 28, 2021 | 88.09 | 89.98 | 87.66 | 88.18 | 364,822 | +0.75(+0.86%) |
Jan 27, 2021 | 89.95 | 92.40 | 86.81 | 87.43 | 568,265 | -4.29(-4.68%) |
Jan 26, 2021 | 91.47 | 92.94 | 89.97 | 91.72 | 399,867 | +0.50(+0.55%) |
Jan 25, 2021 | 92.56 | 93.88 | 88.16 | 91.22 | 351,736 | -0.63(-0.69%) |
Jan 22, 2021 | 90.62 | 92.33 | 90.23 | 91.85 | 365,100 | +1.26(+1.39%) |
Jan 21, 2021 | 91.52 | 92.49 | 89.67 | 90.59 | 337,170 | -0.01(-0.01%) |
Jan 20, 2021 | 90.08 | 92.00 | 89.22 | 90.60 | 417,990 | +1.51(+1.69%) |
Jan 19, 2021 | 89.08 | 89.54 | 86.93 | 89.09 | 589,416 | +1.77(+2.03%) |
Jan 15, 2021 | 88.80 | 90.42 | 86.62 | 87.32 | 630,200 | -1.12(-1.27%) |
Jan 14, 2021 | 87.42 | 89.66 | 87.21 | 88.44 | 368,398 | +1.00(+1.14%) |
Jan 13, 2021 | 89.22 | 89.62 | 86.86 | 87.44 | 597,055 | -1.52(-1.71%) |
Jan 12, 2021 | 89.24 | 90.26 | 88.56 | 88.96 | 488,412 | +0.26(+0.29%) |
Jan 11, 2021 | 86.37 | 89.60 | 85.11 | 88.70 | 432,052 | +1.56(+1.79%) |
Jan 08, 2021 | 87.76 | 88.97 | 85.78 | 87.14 | 713,400 | +1.34(+1.56%) |
Jan 07, 2021 | 84.83 | 87.18 | 84.83 | 85.80 | 481,603 | +0.85(+1.00%) |
Jan 06, 2021 | 87.73 | 87.95 | 84.73 | 84.95 | 834,032 | -3.25(-3.68%) |
Jan 05, 2021 | 87.05 | 89.57 | 86.57 | 88.20 | 552,255 | -1.58(-1.76%) |
Jan 04, 2021 | 89.85 | 91.00 | 86.94 | 89.78 | 495,684 | -0.38(-0.42%) |
Dec 31, 2020 | 90.16 | 90.16 | 90.16 | 279,722 | -0.34(-0.38%) | |
Dec 30, 2020 | 89.50 | 91.77 | 89.50 | 90.50 | 279,722 | +1.42(+1.59%) |
Dec 29, 2020 | 90.76 | 91.67 | 87.64 | 89.08 | 389,320 | -1.80(-1.98%) |
Dec 28, 2020 | 90.47 | 92.16 | 90.14 | 90.88 | 451,605 | +1.60(+1.79%) |
Dec 24, 2020 | 89.28 | 90.34 | 86.73 | 89.28 | 241,900 | -0.57(-0.63%) |
Dec 23, 2020 | 92.47 | 93.03 | 89.76 | 89.85 | 781,184 | -2.70(-2.92%) |
Dec 22, 2020 | 88.80 | 94.60 | 88.60 | 92.55 | 1,302,564 | +3.98(+4.49%) |
Dec 21, 2020 | 83.72 | 88.83 | 83.36 | 88.57 | 1,551,472 | +4.02(+4.75%) |
Dec 18, 2020 | 78.84 | 85.61 | 78.06 | 84.55 | 1,827,900 | +6.58(+8.44%) |
Dec 17, 2020 | 75.71 | 78.79 | 75.46 | 77.97 | 720,411 | +2.30(+3.04%) |
Dec 16, 2020 | 74.66 | 76.40 | 74.09 | 75.67 | 601,084 | +1.29(+1.73%) |
Dec 15, 2020 | 73.39 | 74.67 | 72.11 | 74.38 | 628,088 | +1.16(+1.58%) |
Dec 14, 2020 | 72.44 | 75.06 | 72.44 | 73.22 | 1,106,059 | +0.77(+1.06%) |
Dec 11, 2020 | 72.30 | 73.56 | 71.36 | 72.45 | 621,900 | -0.52(-0.71%) |
Dec 10, 2020 | 70.98 | 74.07 | 70.19 | 72.97 | 511,010 | +1.34(+1.87%) |
Dec 09, 2020 | 76.94 | 77.00 | 71.28 | 71.63 | 984,004 | -5.26(-6.84%) |
Dec 08, 2020 | 75.37 | 77.11 | 74.91 | 76.89 | 537,528 | +1.76(+2.34%) |
Dec 07, 2020 | 74.57 | 76.49 | 74.24 | 75.13 | 377,167 | +1.17(+1.58%) |
Dec 04, 2020 | 76.00 | 76.12 | 73.71 | 73.96 | 608,600 | -2.12(-2.79%) |
Dec 03, 2020 | 76.09 | 78.60 | 75.81 | 76.08 | 531,952 | -0.18(-0.24%) |
Dec 02, 2020 | 75.28 | 76.46 | 73.54 | 76.26 | 484,633 | +0.84(+1.11%) |