Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 85.24 | 86.01 | 84.31 | 84.45 | 2,208,391 | -0.71(-0.84%) |
Feb 25, 2021 | 85.11 | 85.79 | 84.71 | 85.16 | 1,611,671 | +0.00(+0.00%) |
Feb 24, 2021 | 85.40 | 85.89 | 84.22 | 85.16 | 1,891,682 | -0.25(-0.29%) |
Feb 23, 2021 | 86.90 | 87.25 | 85.10 | 85.41 | 2,079,469 | -1.54(-1.77%) |
Feb 22, 2021 | 88.65 | 88.65 | 86.71 | 86.95 | 1,460,881 | -2.38(-2.66%) |
Feb 19, 2021 | 89.32 | 90.11 | 88.81 | 89.33 | 2,361,239 | +0.11(+0.12%) |
Feb 18, 2021 | 88.36 | 89.80 | 88.25 | 89.22 | 1,314,833 | +0.50(+0.57%) |
Feb 17, 2021 | 88.56 | 89.04 | 87.99 | 88.71 | 1,052,496 | -0.32(-0.35%) |
Feb 16, 2021 | 88.95 | 89.49 | 87.99 | 89.03 | 1,316,509 | +0.49(+0.56%) |
Feb 12, 2021 | 86.97 | 88.55 | 86.89 | 88.54 | 1,042,608 | +1.14(+1.30%) |
Feb 11, 2021 | 88.85 | 88.94 | 86.61 | 87.40 | 1,646,135 | -1.36(-1.53%) |
Feb 10, 2021 | 88.54 | 89.32 | 87.94 | 88.76 | 1,095,478 | +1.11(+1.26%) |
Feb 09, 2021 | 88.52 | 89.47 | 87.62 | 87.66 | 1,246,757 | -0.92(-1.04%) |
Feb 08, 2021 | 88.93 | 89.37 | 88.29 | 88.57 | 1,556,615 | +0.33(+0.37%) |
Feb 05, 2021 | 88.44 | 88.44 | 86.50 | 88.25 | 2,412,088 | +0.48(+0.55%) |
Feb 04, 2021 | 89.33 | 90.49 | 86.09 | 87.77 | 3,227,620 | -2.03(-2.26%) |
Feb 03, 2021 | 89.39 | 90.13 | 88.89 | 89.80 | 1,638,499 | +0.44(+0.50%) |
Feb 02, 2021 | 88.97 | 90.47 | 88.94 | 89.35 | 1,107,861 | +1.08(+1.22%) |
Feb 01, 2021 | 87.57 | 88.56 | 86.93 | 88.28 | 2,310,617 | +1.38(+1.59%) |
Jan 29, 2021 | 86.53 | 87.86 | 86.15 | 86.90 | 1,990,507 | -0.24(-0.27%) |
Jan 28, 2021 | 85.20 | 87.57 | 84.89 | 87.13 | 1,625,399 | +2.89(+3.43%) |
Jan 27, 2021 | 86.37 | 86.53 | 84.06 | 84.24 | 2,123,911 | -3.43(-3.91%) |
Jan 26, 2021 | 88.77 | 89.70 | 87.62 | 87.67 | 1,899,891 | -1.05(-1.18%) |
Jan 25, 2021 | 89.60 | 89.76 | 87.22 | 88.71 | 1,453,344 | -0.87(-0.97%) |
Jan 22, 2021 | 89.97 | 90.12 | 88.70 | 89.58 | 1,310,325 | -0.55(-0.61%) |
Jan 21, 2021 | 90.56 | 91.40 | 89.78 | 90.13 | 1,514,776 | -0.95(-1.04%) |
Jan 20, 2021 | 89.07 | 91.81 | 88.99 | 91.08 | 1,520,764 | +1.82(+2.04%) |
Jan 19, 2021 | 89.69 | 90.22 | 88.89 | 89.27 | 1,553,841 | +0.00(+0.00%) |
Jan 15, 2021 | 88.60 | 89.31 | 88.08 | 89.27 | 2,049,358 | +0.48(+0.54%) |
Jan 14, 2021 | 90.26 | 90.37 | 88.71 | 88.78 | 2,244,618 | -1.15(-1.27%) |
Jan 13, 2021 | 89.56 | 90.66 | 88.76 | 89.93 | 1,392,058 | +0.84(+0.94%) |
Jan 12, 2021 | 89.06 | 89.66 | 88.64 | 89.09 | 1,537,020 | -0.32(-0.35%) |
Jan 11, 2021 | 89.09 | 89.83 | 89.05 | 89.40 | 1,324,343 | -0.01(-0.01%) |
Jan 08, 2021 | 89.78 | 90.02 | 88.56 | 89.41 | 1,409,187 | -0.11(-0.12%) |
Jan 07, 2021 | 90.76 | 90.92 | 89.13 | 89.52 | 1,467,077 | -0.98(-1.08%) |
Jan 06, 2021 | 89.85 | 91.77 | 89.55 | 90.50 | 1,803,563 | +1.04(+1.16%) |
Jan 05, 2021 | 88.60 | 89.83 | 88.50 | 89.46 | 1,469,997 | +0.85(+0.96%) |
Jan 04, 2021 | 90.56 | 91.07 | 87.58 | 88.61 | 3,706,389 | -3.38(-3.67%) |
Dec 31, 2020 | 91.99 | 91.99 | 91.99 | 804,476 | +0.32(+0.34%) | |
Dec 30, 2020 | 91.82 | 92.43 | 91.63 | 91.67 | 804,476 | +0.61(+0.67%) |
Dec 29, 2020 | 90.87 | 92.29 | 90.76 | 91.06 | 1,043,649 | +0.86(+0.95%) |
Dec 28, 2020 | 91.61 | 91.81 | 89.92 | 90.20 | 971,815 | -0.96(-1.05%) |
Dec 24, 2020 | 90.82 | 91.24 | 90.48 | 91.16 | 425,126 | +0.72(+0.80%) |
Dec 23, 2020 | 91.20 | 91.69 | 90.21 | 90.44 | 1,119,058 | -0.87(-0.95%) |
Dec 22, 2020 | 91.29 | 92.09 | 90.92 | 91.31 | 1,322,385 | -0.24(-0.26%) |
Dec 21, 2020 | 89.76 | 91.76 | 89.01 | 91.55 | 1,687,120 | +0.53(+0.59%) |
Dec 18, 2020 | 91.29 | 91.51 | 89.86 | 91.01 | 2,787,581 | +0.21(+0.23%) |
Dec 17, 2020 | 89.82 | 91.44 | 89.65 | 90.81 | 1,351,776 | +1.53(+1.71%) |
Dec 16, 2020 | 90.92 | 91.11 | 89.08 | 89.28 | 1,724,207 | -1.59(-1.75%) |
Dec 15, 2020 | 89.84 | 92.10 | 89.48 | 90.87 | 1,962,339 | +1.72(+1.93%) |
Dec 14, 2020 | 91.83 | 92.59 | 88.98 | 89.15 | 2,939,668 | -2.25(-2.46%) |
Dec 11, 2020 | 91.29 | 91.85 | 90.26 | 91.40 | 2,155,007 | -0.67(-0.73%) |
Dec 10, 2020 | 91.98 | 92.93 | 91.40 | 92.07 | 1,757,897 | -0.10(-0.11%) |
Dec 09, 2020 | 94.72 | 94.93 | 91.65 | 92.17 | 1,755,854 | -2.50(-2.64%) |
Dec 08, 2020 | 93.49 | 95.65 | 93.49 | 94.67 | 1,368,317 | +0.38(+0.41%) |
Dec 07, 2020 | 93.42 | 94.81 | 93.29 | 94.28 | 1,623,741 | +1.32(+1.42%) |
Dec 04, 2020 | 91.81 | 93.42 | 91.55 | 92.96 | 2,008,841 | +1.50(+1.64%) |
Dec 03, 2020 | 92.55 | 93.18 | 91.21 | 91.46 | 1,521,499 | -1.34(-1.45%) |
Dec 02, 2020 | 95.33 | 96.01 | 92.23 | 92.80 | 1,715,363 | -2.78(-2.91%) |