Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 89.00 | 89.00 | 87.87 | 88.08 | 3,599 | -0.50(-0.56%) |
Feb 25, 2021 | 90.52 | 90.52 | 88.58 | 88.58 | 4,187 | -1.85(-2.05%) |
Feb 24, 2021 | 89.83 | 90.56 | 89.83 | 90.43 | 3,270 | +1.09(+1.22%) |
Feb 23, 2021 | 88.66 | 89.53 | 88.66 | 89.34 | 4,464 | +0.27(+0.31%) |
Feb 22, 2021 | 88.97 | 89.16 | 88.76 | 89.07 | 2,533 | -0.06(-0.07%) |
Feb 19, 2021 | 89.26 | 89.33 | 89.13 | 89.13 | 1,376 | +0.57(+0.64%) |
Feb 18, 2021 | 88.71 | 88.78 | 88.43 | 88.56 | 13,576 | -0.37(-0.42%) |
Feb 17, 2021 | 88.50 | 88.96 | 88.50 | 88.93 | 747 | -0.11(-0.12%) |
Feb 16, 2021 | 89.52 | 89.71 | 89.04 | 89.04 | 3,476 | -0.28(-0.31%) |
Feb 12, 2021 | 89.10 | 89.32 | 88.90 | 89.32 | 29,429 | +0.37(+0.42%) |
Feb 11, 2021 | 88.91 | 88.94 | 88.65 | 88.94 | 8,399 | +0.23(+0.26%) |
Feb 10, 2021 | 88.78 | 88.80 | 88.72 | 88.72 | 922 | +0.18(+0.21%) |
Feb 09, 2021 | 88.56 | 88.57 | 88.53 | 88.53 | 4,186 | +0.26(+0.30%) |
Feb 08, 2021 | 87.80 | 88.27 | 87.80 | 88.27 | 2,010 | +0.95(+1.09%) |
Feb 05, 2021 | 87.41 | 87.49 | 87.25 | 87.32 | 5,822 | +0.54(+0.63%) |
Feb 04, 2021 | 86.57 | 86.87 | 86.57 | 86.77 | 2,536 | +0.69(+0.80%) |
Feb 03, 2021 | 86.04 | 86.13 | 85.78 | 86.09 | 20,189 | +0.11(+0.13%) |
Feb 02, 2021 | 86.00 | 86.09 | 85.89 | 85.98 | 1,172 | +0.74(+0.87%) |
Feb 01, 2021 | 84.30 | 85.24 | 84.30 | 85.24 | 2,582 | +1.18(+1.41%) |
Jan 29, 2021 | 85.39 | 85.51 | 83.56 | 84.05 | 3,916 | -1.43(-1.67%) |
Jan 28, 2021 | 85.81 | 85.99 | 85.48 | 85.48 | 1,447 | +0.35(+0.41%) |
Jan 27, 2021 | 85.92 | 85.92 | 84.86 | 85.14 | 4,133 | -1.67(-1.92%) |
Jan 26, 2021 | 86.74 | 87.06 | 86.69 | 86.81 | 5,384 | -0.35(-0.40%) |
Jan 25, 2021 | 87.28 | 87.28 | 86.86 | 87.15 | 6,677 | -0.13(-0.15%) |
Jan 22, 2021 | 86.86 | 87.29 | 86.86 | 87.29 | 1,905 | -0.18(-0.21%) |
Jan 21, 2021 | 87.71 | 87.71 | 87.47 | 87.47 | 1,285 | -0.35(-0.40%) |
Jan 20, 2021 | 87.50 | 87.82 | 87.50 | 87.82 | 27,053 | +0.70(+0.80%) |
Jan 19, 2021 | 86.94 | 87.27 | 86.94 | 87.13 | 5,227 | +0.30(+0.35%) |
Jan 15, 2021 | 86.41 | 87.08 | 86.28 | 86.83 | 2,117 | -0.32(-0.36%) |
Jan 14, 2021 | 87.31 | 87.48 | 87.14 | 87.14 | 1,467 | +0.02(+0.02%) |
Jan 13, 2021 | 87.12 | 87.46 | 87.08 | 87.13 | 53,883 | -0.45(-0.52%) |
Jan 12, 2021 | 87.56 | 87.60 | 87.28 | 87.58 | 3,153 | +0.59(+0.68%) |
Jan 11, 2021 | 86.48 | 87.05 | 86.48 | 86.99 | 3,295 | -0.06(-0.07%) |
Jan 08, 2021 | 87.01 | 87.33 | 86.83 | 87.05 | 5,187 | +0.02(+0.02%) |
Jan 07, 2021 | 86.75 | 87.06 | 86.75 | 87.03 | 1,929 | +0.71(+0.82%) |
Jan 06, 2021 | 86.69 | 86.69 | 86.21 | 86.32 | 1,945 | +2.27(+2.70%) |
Jan 05, 2021 | 83.71 | 84.40 | 83.71 | 84.05 | 3,768 | +0.56(+0.67%) |
Jan 04, 2021 | 84.07 | 84.07 | 83.39 | 83.49 | 1,791 | -1.32(-1.56%) |
Dec 31, 2020 | 84.81 | 84.81 | 84.81 | 2,982 | +0.50(+0.59%) | |
Dec 30, 2020 | 84.51 | 84.51 | 84.23 | 84.31 | 2,982 | +0.52(+0.62%) |
Dec 29, 2020 | 84.54 | 84.54 | 83.69 | 83.79 | 3,373 | -0.60(-0.71%) |
Dec 28, 2020 | 84.65 | 84.80 | 84.29 | 84.39 | 10,213 | +0.22(+0.26%) |
Dec 24, 2020 | 84.25 | 84.25 | 83.81 | 84.17 | 11,856 | +0.12(+0.15%) |
Dec 23, 2020 | 84.27 | 84.27 | 83.95 | 84.04 | 1,309 | +0.47(+0.56%) |
Dec 22, 2020 | 83.61 | 83.66 | 83.57 | 83.57 | 701 | +0.04(+0.04%) |
Dec 21, 2020 | 82.47 | 83.54 | 82.47 | 83.54 | 2,027 | -0.71(-0.84%) |
Dec 18, 2020 | 84.21 | 84.35 | 84.05 | 84.25 | 2,344 | -0.15(-0.18%) |
Dec 17, 2020 | 84.26 | 84.40 | 84.18 | 84.40 | 3,006 | +0.52(+0.62%) |
Dec 16, 2020 | 83.98 | 84.00 | 83.72 | 83.88 | 2,395 | -0.05(-0.06%) |
Dec 15, 2020 | 83.08 | 84.00 | 82.99 | 83.93 | 4,498 | +1.22(+1.48%) |
Dec 14, 2020 | 83.53 | 83.53 | 82.65 | 82.71 | 1,799 | -0.25(-0.31%) |
Dec 11, 2020 | 82.70 | 82.96 | 82.70 | 82.96 | 532 | -0.32(-0.39%) |
Dec 10, 2020 | 83.05 | 83.29 | 82.94 | 83.29 | 1,497 | -0.17(-0.20%) |
Dec 09, 2020 | 83.38 | 83.45 | 83.29 | 83.45 | 1,520 | -0.05(-0.06%) |
Dec 08, 2020 | 82.74 | 83.51 | 82.74 | 83.51 | 1,741 | +0.28(+0.34%) |
Dec 07, 2020 | 83.27 | 83.35 | 83.14 | 83.22 | 1,003 | -0.31(-0.38%) |
Dec 04, 2020 | 82.90 | 83.54 | 82.90 | 83.54 | 8,418 | +1.15(+1.39%) |
Dec 03, 2020 | 81.62 | 82.91 | 81.38 | 82.39 | 2,559 | +0.13(+0.16%) |
Dec 02, 2020 | 81.99 | 82.38 | 81.99 | 82.26 | 6,987 | -0.10(-0.12%) |