Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 91.67 | 93.14 | 89.58 | 91.91 | 236,611 | +0.61(+0.67%) |
Feb 25, 2021 | 94.78 | 94.90 | 90.56 | 91.30 | 199,555 | -2.86(-3.04%) |
Feb 24, 2021 | 94.99 | 96.56 | 93.01 | 94.16 | 366,382 | -0.60(-0.63%) |
Feb 23, 2021 | 96.65 | 97.05 | 93.60 | 94.75 | 213,004 | -2.92(-2.99%) |
Feb 22, 2021 | 94.06 | 98.16 | 93.46 | 97.68 | 181,798 | +3.17(+3.36%) |
Feb 19, 2021 | 92.33 | 94.52 | 90.59 | 94.51 | 213,514 | +2.95(+3.22%) |
Feb 18, 2021 | 92.99 | 94.89 | 91.39 | 91.55 | 261,333 | -1.65(-1.77%) |
Feb 17, 2021 | 95.43 | 95.61 | 92.89 | 93.21 | 258,543 | +2.32(+2.55%) |
Feb 16, 2021 | 92.44 | 93.56 | 90.44 | 90.89 | 212,523 | -1.20(-1.31%) |
Feb 12, 2021 | 92.68 | 94.57 | 91.48 | 92.09 | 133,178 | -0.77(-0.83%) |
Feb 11, 2021 | 93.59 | 95.13 | 91.61 | 92.86 | 260,961 | +0.97(+1.06%) |
Feb 10, 2021 | 93.14 | 93.26 | 89.76 | 91.89 | 144,291 | +0.08(+0.09%) |
Feb 09, 2021 | 89.73 | 92.21 | 88.23 | 91.80 | 151,224 | +2.11(+2.35%) |
Feb 08, 2021 | 88.19 | 90.28 | 87.30 | 89.69 | 201,169 | +2.06(+2.36%) |
Feb 05, 2021 | 89.77 | 89.77 | 84.93 | 87.63 | 281,287 | -0.80(-0.90%) |
Feb 04, 2021 | 82.45 | 97.06 | 80.71 | 88.43 | 990,460 | +9.29(+11.73%) |
Feb 03, 2021 | 79.26 | 80.19 | 77.99 | 79.14 | 141,829 | -0.46(-0.58%) |
Feb 02, 2021 | 78.81 | 80.49 | 77.71 | 79.60 | 147,673 | +1.50(+1.91%) |
Feb 01, 2021 | 76.41 | 78.25 | 75.03 | 78.10 | 126,920 | +2.57(+3.40%) |
Jan 29, 2021 | 77.86 | 78.86 | 75.26 | 75.53 | 220,474 | -2.44(-3.13%) |
Jan 28, 2021 | 76.66 | 78.72 | 75.98 | 77.97 | 155,464 | +2.88(+3.84%) |
Jan 27, 2021 | 78.91 | 79.31 | 74.80 | 75.09 | 212,676 | -4.82(-6.03%) |
Jan 26, 2021 | 83.03 | 83.09 | 79.62 | 79.91 | 78,275 | -2.64(-3.20%) |
Jan 25, 2021 | 82.58 | 83.41 | 80.97 | 82.55 | 106,707 | -1.07(-1.28%) |
Jan 22, 2021 | 81.67 | 83.68 | 81.40 | 83.63 | 106,586 | +1.04(+1.26%) |
Jan 21, 2021 | 83.31 | 83.59 | 81.76 | 82.59 | 113,698 | -0.40(-0.49%) |
Jan 20, 2021 | 81.48 | 83.26 | 81.48 | 82.99 | 144,788 | +1.39(+1.71%) |
Jan 19, 2021 | 82.58 | 82.94 | 81.20 | 81.60 | 139,404 | -0.53(-0.65%) |
Jan 15, 2021 | 82.17 | 83.18 | 81.82 | 82.13 | 134,486 | -1.18(-1.42%) |
Jan 14, 2021 | 83.80 | 84.39 | 82.60 | 83.31 | 131,273 | +0.18(+0.22%) |
Jan 13, 2021 | 84.25 | 84.36 | 82.16 | 83.13 | 152,342 | -0.57(-0.68%) |
Jan 12, 2021 | 82.83 | 84.09 | 82.08 | 83.70 | 123,477 | +1.48(+1.80%) |
Jan 11, 2021 | 80.37 | 83.19 | 80.19 | 82.22 | 154,301 | +0.82(+1.00%) |
Jan 08, 2021 | 82.58 | 82.98 | 79.26 | 81.41 | 258,182 | -1.00(-1.21%) |
Jan 07, 2021 | 86.82 | 87.02 | 82.33 | 82.41 | 219,686 | -3.22(-3.76%) |
Jan 06, 2021 | 82.58 | 86.57 | 82.58 | 85.63 | 268,396 | +4.09(+5.02%) |
Jan 05, 2021 | 79.78 | 82.17 | 79.53 | 81.53 | 258,086 | +1.44(+1.80%) |
Jan 04, 2021 | 84.54 | 84.54 | 79.98 | 80.09 | 198,337 | -4.34(-5.14%) |
Dec 31, 2020 | 84.43 | 84.43 | 84.43 | 93,884 | +0.94(+1.12%) | |
Dec 30, 2020 | 82.57 | 84.41 | 82.57 | 83.50 | 93,884 | +0.83(+1.01%) |
Dec 29, 2020 | 85.74 | 85.74 | 82.58 | 82.66 | 145,459 | -2.44(-2.87%) |
Dec 28, 2020 | 85.59 | 86.69 | 84.76 | 85.10 | 175,709 | +0.12(+0.14%) |
Dec 24, 2020 | 86.13 | 86.71 | 83.76 | 84.98 | 72,801 | -0.97(-1.13%) |
Dec 23, 2020 | 82.91 | 86.10 | 82.58 | 85.96 | 201,331 | +3.47(+4.20%) |
Dec 22, 2020 | 82.26 | 83.01 | 81.04 | 82.49 | 170,568 | +0.54(+0.66%) |
Dec 21, 2020 | 81.69 | 82.42 | 80.07 | 81.95 | 310,903 | -0.76(-0.92%) |
Dec 18, 2020 | 85.03 | 86.06 | 81.50 | 82.71 | 718,748 | -2.06(-2.42%) |
Dec 17, 2020 | 83.44 | 85.37 | 82.70 | 84.76 | 177,309 | +1.28(+1.54%) |
Dec 16, 2020 | 83.67 | 83.75 | 81.98 | 83.48 | 170,050 | +0.23(+0.28%) |
Dec 15, 2020 | 80.01 | 84.76 | 79.98 | 83.25 | 256,957 | +3.28(+4.11%) |
Dec 14, 2020 | 79.37 | 80.63 | 78.75 | 79.97 | 288,664 | +2.25(+2.89%) |
Dec 11, 2020 | 75.75 | 78.53 | 75.28 | 77.72 | 224,833 | +1.63(+2.15%) |
Dec 10, 2020 | 72.16 | 76.12 | 71.36 | 76.08 | 333,568 | +3.39(+4.67%) |
Dec 09, 2020 | 74.78 | 75.48 | 72.50 | 72.69 | 209,591 | -1.46(-1.97%) |
Dec 08, 2020 | 73.22 | 74.94 | 73.22 | 74.15 | 268,387 | +0.00(+0.00%) |
Dec 07, 2020 | 74.83 | 75.17 | 73.00 | 74.15 | 371,567 | -0.58(-0.77%) |
Dec 04, 2020 | 74.82 | 75.24 | 73.56 | 74.73 | 175,682 | +0.68(+0.92%) |
Dec 03, 2020 | 74.99 | 75.69 | 73.33 | 74.05 | 173,438 | -0.67(-0.90%) |
Dec 02, 2020 | 73.85 | 75.25 | 73.47 | 74.72 | 226,773 | +0.56(+0.75%) |