Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 82.58 | 83.31 | 80.73 | 81.78 | 648,900 | -0.35(-0.43%) |
Feb 25, 2021 | 86.30 | 86.30 | 81.75 | 82.13 | 423,075 | -4.71(-5.42%) |
Feb 24, 2021 | 84.49 | 86.96 | 82.68 | 86.84 | 853,886 | +1.89(+2.22%) |
Feb 23, 2021 | 83.28 | 86.27 | 81.62 | 84.95 | 1,177,427 | -0.79(-0.92%) |
Feb 22, 2021 | 87.20 | 87.63 | 85.43 | 85.74 | 996,508 | -2.44(-2.77%) |
Feb 19, 2021 | 88.27 | 88.85 | 87.40 | 88.18 | 987,900 | +1.23(+1.41%) |
Feb 18, 2021 | 87.23 | 87.61 | 86.05 | 86.95 | 933,661 | -1.41(-1.60%) |
Feb 17, 2021 | 88.27 | 89.27 | 87.26 | 88.36 | 516,446 | -1.11(-1.24%) |
Feb 16, 2021 | 91.23 | 91.24 | 89.24 | 89.47 | 691,743 | +0.08(+0.09%) |
Feb 12, 2021 | 88.49 | 90.08 | 87.50 | 89.39 | 741,000 | +0.42(+0.47%) |
Feb 11, 2021 | 88.13 | 89.67 | 88.01 | 88.97 | 617,604 | +1.46(+1.67%) |
Feb 10, 2021 | 89.45 | 90.17 | 87.39 | 87.51 | 552,704 | -0.85(-0.96%) |
Feb 09, 2021 | 89.56 | 89.80 | 87.15 | 88.36 | 614,637 | -1.06(-1.19%) |
Feb 08, 2021 | 87.50 | 89.57 | 86.89 | 89.42 | 696,133 | +4.06(+4.76%) |
Feb 05, 2021 | 88.00 | 88.20 | 85.05 | 85.36 | 578,500 | -1.75(-2.01%) |
Feb 04, 2021 | 86.08 | 87.28 | 85.12 | 87.11 | 905,469 | +0.73(+0.85%) |
Feb 03, 2021 | 90.03 | 90.12 | 85.96 | 86.38 | 1,367,917 | -3.53(-3.93%) |
Feb 02, 2021 | 91.35 | 94.32 | 89.53 | 89.91 | 2,579,788 | -7.95(-8.12%) |
Feb 01, 2021 | 94.90 | 99.35 | 94.08 | 97.86 | 1,289,666 | +4.17(+4.45%) |
Jan 29, 2021 | 96.56 | 97.17 | 93.69 | 93.69 | 697,800 | -0.27(-0.29%) |
Jan 28, 2021 | 97.20 | 97.48 | 93.95 | 93.96 | 539,035 | -1.67(-1.75%) |
Jan 27, 2021 | 98.56 | 99.65 | 94.29 | 95.63 | 659,754 | -4.50(-4.49%) |
Jan 26, 2021 | 98.83 | 100.30 | 97.74 | 100.13 | 539,141 | +1.08(+1.09%) |
Jan 25, 2021 | 99.62 | 100.97 | 97.94 | 99.05 | 374,078 | +0.49(+0.50%) |
Jan 22, 2021 | 98.81 | 99.40 | 97.73 | 98.56 | 328,200 | -0.90(-0.90%) |
Jan 21, 2021 | 101.46 | 101.46 | 99.17 | 99.46 | 352,653 | -0.98(-0.98%) |
Jan 20, 2021 | 102.05 | 103.25 | 99.29 | 100.44 | 458,744 | -0.91(-0.90%) |
Jan 19, 2021 | 99.81 | 101.67 | 99.41 | 101.35 | 480,937 | +2.59(+2.62%) |
Jan 15, 2021 | 96.99 | 99.34 | 95.16 | 98.76 | 481,000 | +1.21(+1.24%) |
Jan 14, 2021 | 94.58 | 97.82 | 94.25 | 97.55 | 541,471 | +3.62(+3.85%) |
Jan 13, 2021 | 92.57 | 94.50 | 92.09 | 93.93 | 262,106 | +0.93(+1.00%) |
Jan 12, 2021 | 92.81 | 93.24 | 90.91 | 93.00 | 344,222 | +1.48(+1.62%) |
Jan 11, 2021 | 90.15 | 92.80 | 89.98 | 91.52 | 231,615 | +0.40(+0.44%) |
Jan 08, 2021 | 92.50 | 92.88 | 89.75 | 91.12 | 407,500 | -0.24(-0.26%) |
Jan 07, 2021 | 91.05 | 92.14 | 90.84 | 91.36 | 450,544 | +0.98(+1.08%) |
Jan 06, 2021 | 87.53 | 91.37 | 86.30 | 90.38 | 773,844 | +4.02(+4.65%) |
Jan 05, 2021 | 84.41 | 86.58 | 84.14 | 86.36 | 541,997 | +2.23(+2.65%) |
Jan 04, 2021 | 82.95 | 86.13 | 82.40 | 84.13 | 646,634 | +1.93(+2.35%) |
Dec 31, 2020 | 82.20 | 82.20 | 82.20 | 699,899 | +0.25(+0.31%) | |
Dec 30, 2020 | 81.20 | 82.68 | 81.20 | 81.95 | 699,899 | +1.24(+1.54%) |
Dec 29, 2020 | 82.23 | 82.58 | 79.58 | 80.71 | 282,001 | -1.28(-1.56%) |
Dec 28, 2020 | 81.44 | 82.74 | 81.37 | 81.99 | 182,040 | +1.03(+1.27%) |
Dec 24, 2020 | 82.03 | 82.03 | 80.64 | 80.96 | 161,600 | -0.48(-0.59%) |
Dec 23, 2020 | 80.37 | 82.35 | 80.37 | 81.44 | 197,678 | +0.94(+1.17%) |
Dec 22, 2020 | 80.20 | 81.08 | 79.76 | 80.50 | 288,007 | +0.43(+0.54%) |
Dec 21, 2020 | 78.92 | 80.45 | 78.48 | 80.07 | 273,031 | -0.36(-0.45%) |
Dec 18, 2020 | 80.99 | 81.36 | 79.86 | 80.43 | 761,100 | -0.22(-0.27%) |
Dec 17, 2020 | 81.20 | 81.67 | 79.94 | 80.65 | 370,541 | -0.34(-0.42%) |
Dec 16, 2020 | 81.18 | 81.93 | 79.62 | 80.99 | 334,647 | -0.51(-0.63%) |
Dec 15, 2020 | 80.42 | 82.00 | 80.05 | 81.50 | 773,797 | +3.11(+3.97%) |
Dec 14, 2020 | 78.02 | 79.55 | 78.02 | 78.39 | 405,633 | +0.40(+0.51%) |
Dec 11, 2020 | 80.75 | 80.75 | 76.29 | 77.99 | 713,000 | -3.43(-4.21%) |
Dec 10, 2020 | 80.15 | 81.62 | 78.50 | 81.42 | 509,159 | +0.96(+1.19%) |
Dec 09, 2020 | 82.41 | 82.41 | 80.11 | 80.46 | 432,425 | -2.51(-3.03%) |
Dec 08, 2020 | 82.70 | 84.02 | 82.30 | 82.97 | 557,468 | -0.12(-0.14%) |
Dec 07, 2020 | 83.07 | 84.36 | 82.65 | 83.09 | 353,830 | +0.34(+0.41%) |
Dec 04, 2020 | 80.03 | 82.81 | 79.32 | 82.75 | 343,000 | +3.08(+3.87%) |
Dec 03, 2020 | 81.30 | 81.71 | 79.55 | 79.67 | 315,953 | -1.08(-1.34%) |
Dec 02, 2020 | 81.00 | 81.11 | 80.23 | 80.75 | 437,016 | -0.63(-0.77%) |