Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 90.34 | 91.54 | 89.29 | 89.90 | 242,142 | -0.60(-0.67%) |
Feb 25, 2021 | 93.10 | 93.64 | 90.50 | 90.50 | 202,336 | -2.56(-2.75%) |
Feb 24, 2021 | 93.05 | 93.97 | 92.15 | 93.06 | 200,140 | +0.61(+0.66%) |
Feb 23, 2021 | 92.05 | 92.79 | 91.36 | 92.45 | 246,569 | -0.37(-0.40%) |
Feb 22, 2021 | 92.71 | 94.81 | 92.19 | 92.83 | 176,400 | -0.36(-0.38%) |
Feb 19, 2021 | 89.58 | 93.27 | 89.58 | 93.18 | 221,922 | +2.91(+3.23%) |
Feb 18, 2021 | 90.12 | 90.83 | 89.08 | 90.27 | 211,378 | -0.12(-0.13%) |
Feb 17, 2021 | 91.78 | 92.20 | 89.91 | 90.39 | 295,045 | -1.92(-2.08%) |
Feb 16, 2021 | 93.24 | 94.32 | 92.30 | 92.31 | 199,583 | -0.41(-0.44%) |
Feb 12, 2021 | 90.64 | 92.79 | 90.64 | 92.72 | 148,837 | +1.69(+1.85%) |
Feb 11, 2021 | 91.30 | 91.66 | 89.53 | 91.04 | 153,609 | +0.34(+0.37%) |
Feb 10, 2021 | 91.93 | 92.17 | 90.41 | 90.70 | 212,322 | -0.81(-0.88%) |
Feb 09, 2021 | 91.69 | 92.96 | 90.87 | 91.51 | 211,562 | -0.15(-0.16%) |
Feb 08, 2021 | 90.42 | 92.62 | 90.08 | 91.66 | 201,041 | +2.03(+2.27%) |
Feb 05, 2021 | 88.85 | 89.86 | 87.78 | 89.62 | 257,878 | +1.90(+2.17%) |
Feb 04, 2021 | 86.51 | 87.77 | 85.33 | 87.72 | 305,381 | +1.30(+1.51%) |
Feb 03, 2021 | 86.26 | 86.88 | 85.09 | 86.42 | 191,547 | -0.20(-0.23%) |
Feb 02, 2021 | 87.73 | 87.73 | 85.89 | 86.61 | 230,111 | -0.08(-0.10%) |
Feb 01, 2021 | 86.27 | 87.09 | 84.26 | 86.70 | 529,434 | -0.28(-0.32%) |
Jan 29, 2021 | 82.77 | 88.85 | 82.40 | 86.98 | 895,158 | +4.15(+5.01%) |
Jan 28, 2021 | 84.07 | 85.04 | 81.80 | 82.83 | 616,486 | -2.84(-3.32%) |
Jan 27, 2021 | 81.17 | 87.53 | 80.52 | 85.67 | 556,233 | +2.34(+2.81%) |
Jan 26, 2021 | 84.01 | 84.01 | 82.62 | 83.32 | 219,713 | -0.39(-0.47%) |
Jan 25, 2021 | 82.32 | 83.78 | 81.18 | 83.72 | 214,771 | +1.23(+1.49%) |
Jan 22, 2021 | 81.03 | 82.69 | 79.71 | 82.49 | 205,705 | +0.31(+0.38%) |
Jan 21, 2021 | 84.05 | 84.05 | 82.13 | 82.18 | 198,965 | -1.51(-1.80%) |
Jan 20, 2021 | 84.38 | 84.61 | 82.64 | 83.69 | 220,515 | -0.86(-1.02%) |
Jan 19, 2021 | 84.76 | 86.33 | 84.39 | 84.55 | 238,448 | +0.60(+0.71%) |
Jan 15, 2021 | 82.18 | 84.28 | 80.73 | 83.95 | 228,110 | +0.62(+0.74%) |
Jan 14, 2021 | 83.08 | 83.91 | 82.28 | 83.33 | 101,602 | +0.96(+1.16%) |
Jan 13, 2021 | 84.41 | 84.52 | 82.33 | 82.38 | 130,812 | -2.03(-2.41%) |
Jan 12, 2021 | 82.82 | 84.89 | 82.70 | 84.41 | 231,058 | +1.87(+2.27%) |
Jan 11, 2021 | 80.85 | 83.19 | 80.85 | 82.54 | 147,223 | +0.54(+0.66%) |
Jan 08, 2021 | 82.68 | 82.68 | 81.30 | 81.99 | 194,182 | -0.18(-0.22%) |
Jan 07, 2021 | 81.58 | 82.54 | 81.33 | 82.17 | 248,211 | +0.76(+0.93%) |
Jan 06, 2021 | 79.44 | 81.85 | 79.01 | 81.41 | 311,005 | +3.50(+4.49%) |
Jan 05, 2021 | 76.86 | 78.94 | 76.86 | 77.91 | 227,706 | +0.82(+1.06%) |
Jan 04, 2021 | 78.46 | 78.48 | 75.69 | 77.10 | 228,455 | -0.86(-1.11%) |
Dec 31, 2020 | 77.96 | 77.96 | 77.96 | 99,971 | -0.94(-1.19%) | |
Dec 30, 2020 | 78.51 | 79.52 | 78.50 | 78.90 | 99,971 | +0.72(+0.92%) |
Dec 29, 2020 | 79.56 | 79.65 | 77.99 | 78.18 | 118,803 | -1.25(-1.57%) |
Dec 28, 2020 | 79.59 | 80.30 | 79.09 | 79.42 | 138,123 | +0.36(+0.45%) |
Dec 24, 2020 | 79.11 | 79.18 | 78.44 | 79.07 | 73,191 | +0.22(+0.29%) |
Dec 23, 2020 | 78.21 | 79.35 | 77.52 | 78.84 | 130,012 | +0.86(+1.11%) |
Dec 22, 2020 | 78.31 | 78.54 | 77.27 | 77.98 | 155,702 | +0.07(+0.08%) |
Dec 21, 2020 | 76.00 | 78.38 | 76.00 | 77.91 | 604,202 | +0.38(+0.50%) |
Dec 18, 2020 | 78.35 | 78.51 | 76.88 | 77.53 | 697,668 | -0.35(-0.45%) |
Dec 17, 2020 | 77.97 | 78.25 | 77.21 | 77.88 | 220,860 | -0.09(-0.12%) |
Dec 16, 2020 | 78.82 | 78.82 | 77.44 | 77.97 | 217,138 | -0.61(-0.78%) |
Dec 15, 2020 | 78.65 | 78.92 | 78.02 | 78.58 | 233,235 | +0.61(+0.78%) |
Dec 14, 2020 | 80.68 | 81.13 | 77.95 | 77.97 | 184,638 | -1.25(-1.57%) |
Dec 11, 2020 | 78.77 | 79.50 | 78.65 | 79.22 | 224,899 | -0.20(-0.25%) |
Dec 10, 2020 | 79.47 | 79.61 | 78.44 | 79.41 | 197,802 | -0.66(-0.83%) |
Dec 09, 2020 | 81.44 | 82.78 | 79.93 | 80.08 | 318,695 | -0.59(-0.73%) |
Dec 08, 2020 | 79.53 | 81.99 | 79.25 | 80.66 | 283,034 | +0.13(+0.16%) |
Dec 07, 2020 | 79.08 | 80.59 | 78.72 | 80.53 | 232,607 | +1.47(+1.86%) |
Dec 04, 2020 | 76.74 | 79.20 | 76.74 | 79.06 | 94,208 | +2.89(+3.79%) |
Dec 03, 2020 | 76.33 | 76.76 | 75.29 | 76.17 | 129,539 | +0.08(+0.11%) |
Dec 02, 2020 | 74.34 | 76.79 | 73.98 | 76.09 | 210,722 | +1.47(+1.97%) |