Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 90.93 | 91.48 | 89.33 | 90.21 | 664,221 | -0.69(-0.76%) |
Feb 25, 2021 | 93.49 | 93.59 | 90.65 | 90.90 | 427,702 | -2.52(-2.70%) |
Feb 24, 2021 | 91.92 | 93.57 | 91.83 | 93.42 | 370,765 | +1.74(+1.89%) |
Feb 23, 2021 | 90.55 | 91.92 | 89.63 | 91.68 | 417,436 | +0.61(+0.67%) |
Feb 22, 2021 | 89.86 | 91.71 | 89.86 | 91.07 | 402,400 | +0.85(+0.94%) |
Feb 19, 2021 | 89.04 | 90.39 | 89.04 | 90.22 | 159,455 | +1.65(+1.86%) |
Feb 18, 2021 | 88.81 | 89.15 | 88.24 | 88.57 | 226,420 | -0.92(-1.03%) |
Feb 17, 2021 | 89.37 | 89.67 | 88.77 | 89.49 | 277,765 | -0.38(-0.42%) |
Feb 16, 2021 | 90.20 | 90.35 | 89.60 | 89.87 | 180,728 | +0.29(+0.33%) |
Feb 12, 2021 | 89.17 | 89.76 | 88.91 | 89.58 | 138,357 | +0.24(+0.26%) |
Feb 11, 2021 | 89.32 | 89.80 | 88.25 | 89.34 | 230,116 | +0.25(+0.28%) |
Feb 10, 2021 | 89.41 | 89.64 | 88.59 | 89.10 | 258,899 | +0.04(+0.04%) |
Feb 09, 2021 | 88.76 | 89.29 | 88.40 | 89.06 | 218,171 | +0.25(+0.29%) |
Feb 08, 2021 | 87.78 | 88.87 | 87.67 | 88.80 | 315,243 | +1.54(+1.76%) |
Feb 05, 2021 | 87.24 | 87.44 | 86.66 | 87.27 | 611,423 | +0.81(+0.94%) |
Feb 04, 2021 | 85.45 | 86.51 | 85.45 | 86.45 | 273,420 | +1.32(+1.55%) |
Feb 03, 2021 | 84.80 | 85.17 | 84.22 | 85.13 | 237,980 | +0.45(+0.53%) |
Feb 02, 2021 | 84.65 | 84.94 | 83.92 | 84.68 | 326,520 | +0.78(+0.93%) |
Feb 01, 2021 | 83.12 | 84.09 | 82.43 | 83.90 | 8,791,830 | +1.58(+1.91%) |
Jan 29, 2021 | 83.96 | 84.16 | 82.14 | 82.32 | 151,291 | -1.72(-2.04%) |
Jan 28, 2021 | 84.32 | 84.82 | 84.03 | 84.04 | 201,398 | +0.42(+0.51%) |
Jan 27, 2021 | 84.03 | 84.65 | 83.36 | 83.62 | 223,583 | -1.67(-1.96%) |
Jan 26, 2021 | 86.46 | 86.59 | 85.20 | 85.28 | 225,028 | -0.64(-0.75%) |
Jan 25, 2021 | 85.91 | 86.64 | 85.03 | 85.93 | 232,142 | -0.24(-0.27%) |
Jan 22, 2021 | 85.13 | 86.19 | 84.96 | 86.16 | 154,366 | +0.30(+0.35%) |
Jan 21, 2021 | 86.85 | 86.97 | 85.86 | 85.86 | 208,444 | -0.96(-1.11%) |
Jan 20, 2021 | 86.34 | 86.89 | 86.25 | 86.82 | 215,254 | +0.80(+0.93%) |
Jan 19, 2021 | 86.29 | 86.36 | 85.54 | 86.02 | 239,573 | +0.52(+0.61%) |
Jan 15, 2021 | 85.53 | 85.96 | 84.56 | 85.50 | 336,404 | -0.88(-1.02%) |
Jan 14, 2021 | 85.92 | 86.90 | 85.92 | 86.38 | 298,664 | +1.00(+1.17%) |
Jan 13, 2021 | 85.98 | 86.21 | 85.23 | 85.38 | 337,081 | -0.75(-0.87%) |
Jan 12, 2021 | 85.15 | 86.23 | 84.94 | 86.12 | 265,703 | +1.18(+1.39%) |
Jan 11, 2021 | 83.83 | 85.13 | 83.76 | 84.95 | 381,242 | +0.08(+0.10%) |
Jan 08, 2021 | 85.62 | 85.84 | 83.83 | 84.86 | 657,330 | -0.43(-0.51%) |
Jan 07, 2021 | 85.33 | 85.67 | 85.00 | 85.29 | 586,430 | +0.48(+0.57%) |
Jan 06, 2021 | 81.93 | 85.47 | 81.93 | 84.81 | 1,098,389 | +3.57(+4.40%) |
Jan 05, 2021 | 79.97 | 81.74 | 79.97 | 81.24 | 957,529 | +1.25(+1.56%) |
Jan 04, 2021 | 81.96 | 82.02 | 79.45 | 79.99 | 3,443,010 | -1.41(-1.73%) |
Dec 31, 2020 | 81.40 | 81.40 | 81.40 | 134,437 | +0.06(+0.07%) | |
Dec 30, 2020 | 80.83 | 81.81 | 80.83 | 81.34 | 134,437 | +0.72(+0.89%) |
Dec 29, 2020 | 81.73 | 81.77 | 80.30 | 80.63 | 147,029 | -0.81(-1.00%) |
Dec 28, 2020 | 81.96 | 82.25 | 81.43 | 81.44 | 175,603 | -0.01(-0.01%) |
Dec 24, 2020 | 81.49 | 81.49 | 80.78 | 81.45 | 46,861 | +0.10(+0.13%) |
Dec 23, 2020 | 80.64 | 81.54 | 80.64 | 81.34 | 124,592 | +1.08(+1.34%) |
Dec 22, 2020 | 80.38 | 80.44 | 79.97 | 80.27 | 194,349 | +0.04(+0.05%) |
Dec 21, 2020 | 79.55 | 80.25 | 78.94 | 80.23 | 162,914 | -0.41(-0.50%) |
Dec 18, 2020 | 81.49 | 81.76 | 80.29 | 80.64 | 109,413 | -0.67(-0.82%) |
Dec 17, 2020 | 81.11 | 81.30 | 80.74 | 81.30 | 125,915 | +0.44(+0.55%) |
Dec 16, 2020 | 81.39 | 81.39 | 80.41 | 80.86 | 124,766 | -0.24(-0.29%) |
Dec 15, 2020 | 79.71 | 81.12 | 79.44 | 81.10 | 215,672 | +2.05(+2.59%) |
Dec 14, 2020 | 80.47 | 80.73 | 79.05 | 79.05 | 75,398 | -0.52(-0.65%) |
Dec 11, 2020 | 79.42 | 80.06 | 79.07 | 79.57 | 217,422 | -0.40(-0.50%) |
Dec 10, 2020 | 79.19 | 80.06 | 79.08 | 79.97 | 163,555 | +0.18(+0.22%) |
Dec 09, 2020 | 80.25 | 80.66 | 79.30 | 79.79 | 188,919 | -0.03(-0.04%) |
Dec 08, 2020 | 78.83 | 79.98 | 78.83 | 79.82 | 139,029 | +0.43(+0.54%) |
Dec 07, 2020 | 79.69 | 79.69 | 79.00 | 79.39 | 241,390 | -0.49(-0.61%) |
Dec 04, 2020 | 78.63 | 79.88 | 78.63 | 79.88 | 185,054 | +1.66(+2.13%) |
Dec 03, 2020 | 77.88 | 78.67 | 77.73 | 78.22 | 126,616 | +0.41(+0.53%) |
Dec 02, 2020 | 77.14 | 77.93 | 76.82 | 77.80 | 280,254 | +0.32(+0.41%) |