Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 90.97 | 92.08 | 89.57 | 90.20 | 1,193,839 | -0.83(-0.91%) |
Feb 25, 2021 | 93.78 | 94.08 | 91.03 | 91.03 | 1,107,438 | -1.95(-2.10%) |
Feb 24, 2021 | 90.97 | 93.46 | 90.74 | 92.99 | 679,188 | +2.29(+2.52%) |
Feb 23, 2021 | 90.32 | 91.40 | 88.98 | 90.70 | 753,960 | +1.32(+1.47%) |
Feb 22, 2021 | 88.00 | 89.72 | 87.81 | 89.38 | 2,616,623 | +0.66(+0.75%) |
Feb 19, 2021 | 87.61 | 89.48 | 87.61 | 88.72 | 717,518 | +1.46(+1.67%) |
Feb 18, 2021 | 85.11 | 87.96 | 85.11 | 87.26 | 888,117 | +0.81(+0.94%) |
Feb 17, 2021 | 84.23 | 86.49 | 83.71 | 86.45 | 742,890 | +2.75(+3.28%) |
Feb 16, 2021 | 85.91 | 86.17 | 83.43 | 83.70 | 2,881,179 | -1.47(-1.73%) |
Feb 12, 2021 | 83.78 | 85.30 | 83.53 | 85.18 | 627,354 | +0.97(+1.15%) |
Feb 11, 2021 | 83.86 | 87.56 | 83.54 | 84.21 | 1,443,748 | +2.15(+2.62%) |
Feb 10, 2021 | 80.64 | 82.36 | 80.00 | 82.06 | 823,245 | +1.71(+2.13%) |
Feb 09, 2021 | 81.11 | 81.84 | 79.81 | 80.35 | 1,189,065 | -0.44(-0.55%) |
Feb 08, 2021 | 80.25 | 80.94 | 79.70 | 80.79 | 559,794 | +0.88(+1.10%) |
Feb 05, 2021 | 80.78 | 81.04 | 79.84 | 79.92 | 538,057 | -0.58(-0.72%) |
Feb 04, 2021 | 79.50 | 81.28 | 79.02 | 80.50 | 683,155 | +1.12(+1.42%) |
Feb 03, 2021 | 79.96 | 80.21 | 78.57 | 79.37 | 503,494 | -0.91(-1.14%) |
Feb 02, 2021 | 81.13 | 81.13 | 79.42 | 80.28 | 788,152 | -0.28(-0.34%) |
Feb 01, 2021 | 78.46 | 81.09 | 77.88 | 80.56 | 876,880 | +3.06(+3.95%) |
Jan 29, 2021 | 78.19 | 78.86 | 77.01 | 77.50 | 1,235,395 | -1.42(-1.80%) |
Jan 28, 2021 | 78.36 | 79.53 | 78.13 | 78.92 | 817,532 | +1.27(+1.64%) |
Jan 27, 2021 | 78.52 | 79.31 | 77.38 | 77.65 | 2,569,181 | -2.33(-2.92%) |
Jan 26, 2021 | 82.13 | 82.24 | 79.96 | 79.98 | 1,499,792 | -1.57(-1.92%) |
Jan 25, 2021 | 79.75 | 82.02 | 78.50 | 81.55 | 1,066,977 | +1.07(+1.33%) |
Jan 22, 2021 | 80.79 | 80.96 | 78.01 | 80.48 | 1,458,907 | -0.88(-1.09%) |
Jan 21, 2021 | 85.07 | 85.29 | 81.34 | 81.36 | 868,284 | -3.87(-4.54%) |
Jan 20, 2021 | 86.54 | 86.95 | 84.31 | 85.23 | 573,801 | -1.19(-1.38%) |
Jan 19, 2021 | 85.55 | 87.21 | 85.55 | 86.42 | 837,787 | +0.06(+0.07%) |
Jan 15, 2021 | 86.16 | 87.42 | 85.06 | 86.36 | 987,035 | +0.19(+0.22%) |
Jan 14, 2021 | 85.36 | 86.41 | 83.74 | 86.16 | 978,640 | +1.55(+1.83%) |
Jan 13, 2021 | 84.60 | 85.44 | 83.12 | 84.62 | 919,949 | -0.61(-0.71%) |
Jan 12, 2021 | 82.19 | 86.48 | 81.69 | 85.22 | 745,099 | +3.50(+4.29%) |
Jan 11, 2021 | 80.68 | 82.27 | 80.07 | 81.72 | 651,077 | +0.82(+1.01%) |
Jan 08, 2021 | 81.03 | 81.03 | 79.77 | 80.90 | 744,209 | +0.09(+0.11%) |
Jan 07, 2021 | 81.34 | 81.40 | 80.00 | 80.81 | 706,052 | +0.04(+0.05%) |
Jan 06, 2021 | 79.04 | 81.22 | 78.27 | 80.77 | 793,894 | +3.63(+4.71%) |
Jan 05, 2021 | 78.13 | 78.90 | 76.15 | 77.14 | 623,687 | -0.74(-0.95%) |
Jan 04, 2021 | 80.94 | 81.37 | 77.30 | 77.88 | 1,057,533 | -2.65(-3.28%) |
Dec 31, 2020 | 80.52 | 80.52 | 80.52 | 446,638 | +0.84(+1.05%) | |
Dec 30, 2020 | 79.39 | 80.29 | 79.26 | 79.69 | 446,638 | +0.21(+0.27%) |
Dec 29, 2020 | 81.41 | 81.74 | 79.37 | 79.47 | 789,105 | -1.05(-1.30%) |
Dec 28, 2020 | 78.63 | 80.70 | 78.49 | 80.52 | 635,343 | +1.97(+2.51%) |
Dec 24, 2020 | 79.00 | 79.47 | 77.61 | 78.55 | 245,646 | -0.44(-0.56%) |
Dec 23, 2020 | 78.89 | 81.01 | 78.14 | 78.99 | 1,324,455 | +1.61(+2.08%) |
Dec 22, 2020 | 77.08 | 77.74 | 76.55 | 77.38 | 5,426,361 | -0.08(-0.11%) |
Dec 21, 2020 | 76.52 | 77.57 | 75.06 | 77.46 | 899,806 | +0.93(+1.22%) |
Dec 18, 2020 | 78.23 | 79.02 | 76.10 | 76.53 | 2,738,788 | -1.15(-1.48%) |
Dec 17, 2020 | 75.94 | 77.83 | 75.76 | 77.69 | 990,297 | +2.07(+2.74%) |
Dec 16, 2020 | 74.53 | 76.22 | 74.29 | 75.61 | 1,083,222 | +1.02(+1.37%) |
Dec 15, 2020 | 73.15 | 75.19 | 72.40 | 74.59 | 886,378 | +1.77(+2.43%) |
Dec 14, 2020 | 74.07 | 75.36 | 72.65 | 72.82 | 1,054,207 | -0.51(-0.70%) |
Dec 11, 2020 | 73.08 | 74.11 | 72.40 | 73.33 | 602,381 | -0.73(-0.99%) |
Dec 10, 2020 | 74.55 | 74.74 | 73.57 | 74.06 | 663,099 | -0.33(-0.44%) |
Dec 09, 2020 | 75.34 | 75.53 | 73.74 | 74.39 | 540,533 | +0.06(+0.09%) |
Dec 08, 2020 | 73.08 | 74.68 | 72.64 | 74.33 | 448,199 | +0.99(+1.35%) |
Dec 07, 2020 | 74.99 | 75.21 | 72.98 | 73.34 | 569,265 | -2.54(-3.35%) |
Dec 04, 2020 | 74.91 | 76.28 | 74.77 | 75.88 | 969,058 | +1.15(+1.54%) |
Dec 03, 2020 | 72.85 | 74.77 | 72.50 | 74.73 | 940,678 | +1.62(+2.21%) |
Dec 02, 2020 | 72.81 | 73.80 | 71.58 | 73.11 | 938,581 | -0.06(-0.09%) |