Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 90.93 | 92.04 | 89.53 | 90.16 | 1,194,352 | -0.83(-0.91%) |
Feb 25, 2021 | 93.74 | 94.04 | 90.99 | 90.99 | 1,107,914 | -1.95(-2.10%) |
Feb 24, 2021 | 90.93 | 93.42 | 90.70 | 92.95 | 679,480 | +2.28(+2.52%) |
Feb 23, 2021 | 90.28 | 91.36 | 88.94 | 90.66 | 754,285 | +1.32(+1.47%) |
Feb 22, 2021 | 87.96 | 89.68 | 87.78 | 89.34 | 2,617,748 | +0.66(+0.75%) |
Feb 19, 2021 | 87.57 | 89.44 | 87.57 | 88.68 | 717,827 | +1.46(+1.67%) |
Feb 18, 2021 | 85.08 | 87.92 | 85.08 | 87.22 | 888,499 | +0.81(+0.94%) |
Feb 17, 2021 | 84.19 | 86.45 | 83.68 | 86.41 | 743,210 | +2.75(+3.28%) |
Feb 16, 2021 | 85.87 | 86.14 | 83.39 | 83.67 | 2,882,418 | -1.47(-1.73%) |
Feb 12, 2021 | 83.74 | 85.26 | 83.49 | 85.14 | 627,623 | +0.97(+1.15%) |
Feb 11, 2021 | 83.82 | 87.52 | 83.50 | 84.17 | 1,444,369 | +2.15(+2.62%) |
Feb 10, 2021 | 80.61 | 82.32 | 79.96 | 82.03 | 823,599 | +1.71(+2.13%) |
Feb 09, 2021 | 81.08 | 81.81 | 79.78 | 80.31 | 1,189,576 | -0.44(-0.55%) |
Feb 08, 2021 | 80.21 | 80.90 | 79.67 | 80.76 | 560,035 | +0.88(+1.10%) |
Feb 05, 2021 | 80.75 | 81.00 | 79.81 | 79.88 | 538,289 | -0.58(-0.72%) |
Feb 04, 2021 | 79.47 | 81.25 | 78.99 | 80.46 | 683,449 | +1.12(+1.42%) |
Feb 03, 2021 | 79.93 | 80.18 | 78.53 | 79.34 | 503,711 | -0.91(-1.14%) |
Feb 02, 2021 | 81.10 | 81.10 | 79.38 | 80.25 | 788,491 | -0.28(-0.34%) |
Feb 01, 2021 | 78.43 | 81.05 | 77.85 | 80.53 | 877,258 | +3.06(+3.95%) |
Jan 29, 2021 | 78.16 | 78.82 | 76.98 | 77.47 | 1,235,926 | -1.42(-1.80%) |
Jan 28, 2021 | 78.32 | 79.49 | 78.09 | 78.89 | 817,884 | +1.27(+1.64%) |
Jan 27, 2021 | 78.48 | 79.28 | 77.35 | 77.62 | 2,570,286 | -2.33(-2.92%) |
Jan 26, 2021 | 82.09 | 82.20 | 79.93 | 79.95 | 1,500,437 | -1.57(-1.92%) |
Jan 25, 2021 | 79.72 | 81.98 | 78.47 | 81.51 | 1,067,436 | +1.07(+1.33%) |
Jan 22, 2021 | 80.76 | 80.92 | 77.97 | 80.44 | 1,459,534 | -0.88(-1.09%) |
Jan 21, 2021 | 85.03 | 85.26 | 81.31 | 81.33 | 868,657 | -3.87(-4.54%) |
Jan 20, 2021 | 86.51 | 86.91 | 84.28 | 85.20 | 574,047 | -1.19(-1.38%) |
Jan 19, 2021 | 85.51 | 87.17 | 85.51 | 86.39 | 838,148 | +0.06(+0.07%) |
Jan 15, 2021 | 86.12 | 87.38 | 85.02 | 86.32 | 987,460 | +0.19(+0.22%) |
Jan 14, 2021 | 85.33 | 86.38 | 83.70 | 86.13 | 979,061 | +1.55(+1.83%) |
Jan 13, 2021 | 84.56 | 85.40 | 83.09 | 84.58 | 920,345 | -0.61(-0.71%) |
Jan 12, 2021 | 82.16 | 86.44 | 81.65 | 85.19 | 745,420 | +3.50(+4.29%) |
Jan 11, 2021 | 80.65 | 82.23 | 80.03 | 81.69 | 651,357 | +0.82(+1.01%) |
Jan 08, 2021 | 81.00 | 81.00 | 79.73 | 80.87 | 744,530 | +0.09(+0.11%) |
Jan 07, 2021 | 81.30 | 81.36 | 79.96 | 80.78 | 706,355 | +0.04(+0.05%) |
Jan 06, 2021 | 79.01 | 81.19 | 78.23 | 80.74 | 794,236 | +3.63(+4.71%) |
Jan 05, 2021 | 78.09 | 78.87 | 76.11 | 77.11 | 623,956 | -0.74(-0.95%) |
Jan 04, 2021 | 80.90 | 81.34 | 77.27 | 77.85 | 1,057,988 | -2.64(-3.28%) |
Dec 31, 2020 | 80.49 | 80.49 | 80.49 | 446,830 | +0.84(+1.05%) | |
Dec 30, 2020 | 79.36 | 80.26 | 79.23 | 79.65 | 446,830 | +0.21(+0.27%) |
Dec 29, 2020 | 81.37 | 81.71 | 79.34 | 79.44 | 789,444 | -1.05(-1.30%) |
Dec 28, 2020 | 78.59 | 80.66 | 78.45 | 80.49 | 635,616 | +1.97(+2.51%) |
Dec 24, 2020 | 78.97 | 79.43 | 77.58 | 78.52 | 245,752 | -0.44(-0.56%) |
Dec 23, 2020 | 78.86 | 80.98 | 78.10 | 78.96 | 1,325,024 | +1.61(+2.08%) |
Dec 22, 2020 | 77.04 | 77.71 | 76.52 | 77.35 | 5,428,695 | -0.08(-0.11%) |
Dec 21, 2020 | 76.48 | 77.53 | 75.02 | 77.43 | 900,193 | +0.93(+1.22%) |
Dec 18, 2020 | 78.20 | 78.99 | 76.07 | 76.50 | 2,739,965 | -1.15(-1.48%) |
Dec 17, 2020 | 75.91 | 77.80 | 75.73 | 77.65 | 990,723 | +2.07(+2.74%) |
Dec 16, 2020 | 74.50 | 76.19 | 74.26 | 75.58 | 1,083,687 | +1.02(+1.37%) |
Dec 15, 2020 | 73.12 | 75.16 | 72.37 | 74.56 | 886,759 | +1.77(+2.43%) |
Dec 14, 2020 | 74.04 | 75.33 | 72.62 | 72.79 | 1,054,660 | -0.51(-0.70%) |
Dec 11, 2020 | 73.05 | 74.08 | 72.37 | 73.30 | 602,640 | -0.73(-0.99%) |
Dec 10, 2020 | 74.52 | 74.71 | 73.54 | 74.03 | 663,385 | -0.33(-0.44%) |
Dec 09, 2020 | 75.31 | 75.50 | 73.71 | 74.36 | 540,765 | +0.06(+0.09%) |
Dec 08, 2020 | 73.04 | 74.64 | 72.61 | 74.30 | 448,392 | +0.99(+1.35%) |
Dec 07, 2020 | 74.96 | 75.17 | 72.95 | 73.31 | 569,509 | -2.54(-3.35%) |
Dec 04, 2020 | 74.87 | 76.25 | 74.74 | 75.85 | 969,475 | +1.15(+1.54%) |
Dec 03, 2020 | 72.82 | 74.74 | 72.47 | 74.70 | 941,083 | +1.62(+2.21%) |
Dec 02, 2020 | 72.78 | 73.77 | 71.55 | 73.08 | 938,985 | -0.06(-0.09%) |