Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 91.31 | 92.11 | 89.47 | 90.65 | 1,124,720 | -0.63(-0.70%) |
Feb 25, 2021 | 93.96 | 94.40 | 91.14 | 91.29 | 560,379 | -2.37(-2.53%) |
Feb 24, 2021 | 91.08 | 93.81 | 91.08 | 93.66 | 687,938 | +2.70(+2.97%) |
Feb 23, 2021 | 90.48 | 91.47 | 89.45 | 90.96 | 1,190,205 | +0.15(+0.17%) |
Feb 22, 2021 | 88.74 | 91.33 | 88.74 | 90.81 | 762,481 | +1.74(+1.96%) |
Feb 19, 2021 | 88.06 | 89.30 | 87.95 | 89.06 | 275,161 | +1.60(+1.83%) |
Feb 18, 2021 | 88.13 | 88.39 | 87.15 | 87.46 | 478,121 | -1.17(-1.32%) |
Feb 17, 2021 | 88.32 | 88.87 | 87.72 | 88.64 | 457,573 | -0.20(-0.22%) |
Feb 16, 2021 | 89.28 | 89.42 | 88.38 | 88.84 | 811,609 | +0.23(+0.26%) |
Feb 12, 2021 | 88.14 | 88.76 | 87.77 | 88.61 | 445,685 | +0.27(+0.30%) |
Feb 11, 2021 | 88.60 | 89.20 | 86.92 | 88.34 | 243,011 | +0.05(+0.05%) |
Feb 10, 2021 | 88.67 | 89.07 | 87.72 | 88.30 | 248,688 | +0.06(+0.06%) |
Feb 09, 2021 | 87.75 | 88.69 | 87.05 | 88.24 | 279,953 | +0.30(+0.34%) |
Feb 08, 2021 | 86.47 | 87.94 | 86.41 | 87.94 | 338,823 | +2.23(+2.60%) |
Feb 05, 2021 | 85.90 | 86.11 | 84.91 | 85.71 | 807,324 | +0.66(+0.78%) |
Feb 04, 2021 | 83.79 | 85.15 | 83.79 | 85.05 | 1,457,858 | +1.57(+1.88%) |
Feb 03, 2021 | 83.19 | 83.54 | 82.36 | 83.48 | 1,549,200 | +0.59(+0.71%) |
Feb 02, 2021 | 83.36 | 83.57 | 82.24 | 82.89 | 372,902 | -0.03(-0.03%) |
Feb 01, 2021 | 82.61 | 83.19 | 80.93 | 82.92 | 620,492 | +1.10(+1.34%) |
Jan 29, 2021 | 83.84 | 84.20 | 81.40 | 81.82 | 443,363 | -0.99(-1.20%) |
Jan 28, 2021 | 84.81 | 85.84 | 82.44 | 82.81 | 683,175 | -1.84(-2.17%) |
Jan 27, 2021 | 84.30 | 85.30 | 83.64 | 84.65 | 481,962 | -0.09(-0.10%) |
Jan 26, 2021 | 85.21 | 85.50 | 83.83 | 84.74 | 293,372 | +0.07(+0.08%) |
Jan 25, 2021 | 84.44 | 86.26 | 83.59 | 84.67 | 1,147,068 | +0.01(+0.01%) |
Jan 22, 2021 | 82.72 | 84.68 | 82.20 | 84.66 | 295,645 | +1.08(+1.29%) |
Jan 21, 2021 | 84.84 | 85.04 | 83.39 | 83.58 | 467,562 | -1.10(-1.30%) |
Jan 20, 2021 | 84.65 | 85.14 | 84.08 | 84.68 | 446,794 | +0.27(+0.31%) |
Jan 19, 2021 | 84.86 | 84.89 | 83.71 | 84.41 | 572,704 | +0.48(+0.58%) |
Jan 15, 2021 | 84.30 | 84.53 | 83.06 | 83.93 | 494,256 | -1.47(-1.72%) |
Jan 14, 2021 | 83.95 | 85.72 | 83.95 | 85.40 | 474,153 | +1.98(+2.37%) |
Jan 13, 2021 | 84.07 | 84.24 | 83.06 | 83.42 | 373,535 | -0.79(-0.93%) |
Jan 12, 2021 | 82.71 | 84.22 | 82.63 | 84.20 | 411,945 | +1.75(+2.12%) |
Jan 11, 2021 | 81.04 | 82.45 | 80.89 | 82.45 | 334,480 | +0.42(+0.51%) |
Jan 08, 2021 | 83.20 | 83.20 | 80.91 | 82.04 | 459,834 | -0.81(-0.98%) |
Jan 07, 2021 | 82.53 | 83.07 | 82.17 | 82.85 | 668,394 | +0.62(+0.75%) |
Jan 06, 2021 | 78.66 | 83.12 | 78.66 | 82.23 | 1,322,402 | +4.31(+5.53%) |
Jan 05, 2021 | 76.06 | 78.58 | 76.06 | 77.93 | 979,024 | +1.81(+2.38%) |
Jan 04, 2021 | 77.74 | 77.88 | 75.19 | 76.12 | 3,801,348 | -0.89(-1.16%) |
Dec 31, 2020 | 77.01 | 77.01 | 77.01 | 175,038 | +0.18(+0.23%) | |
Dec 30, 2020 | 76.25 | 77.19 | 76.25 | 76.83 | 175,038 | +0.84(+1.11%) |
Dec 29, 2020 | 77.39 | 77.42 | 75.57 | 75.98 | 354,067 | -1.20(-1.56%) |
Dec 28, 2020 | 77.26 | 77.94 | 76.90 | 77.19 | 247,869 | +0.59(+0.77%) |
Dec 24, 2020 | 76.81 | 76.96 | 76.08 | 76.60 | 106,854 | +0.01(+0.01%) |
Dec 23, 2020 | 75.60 | 76.74 | 75.60 | 76.59 | 490,219 | +1.36(+1.81%) |
Dec 22, 2020 | 75.39 | 75.47 | 74.84 | 75.23 | 332,837 | -0.06(-0.08%) |
Dec 21, 2020 | 74.64 | 75.42 | 74.16 | 75.28 | 377,013 | -0.66(-0.87%) |
Dec 18, 2020 | 76.93 | 77.09 | 75.69 | 75.95 | 224,690 | -0.90(-1.17%) |
Dec 17, 2020 | 76.62 | 76.85 | 75.96 | 76.85 | 265,842 | +0.51(+0.67%) |
Dec 16, 2020 | 77.00 | 77.00 | 76.07 | 76.33 | 258,587 | -0.52(-0.68%) |
Dec 15, 2020 | 75.37 | 76.86 | 75.05 | 76.86 | 283,363 | +2.11(+2.83%) |
Dec 14, 2020 | 76.35 | 76.46 | 74.74 | 74.74 | 289,196 | -0.70(-0.93%) |
Dec 11, 2020 | 75.79 | 76.15 | 74.81 | 75.44 | 202,834 | -0.91(-1.19%) |
Dec 10, 2020 | 75.40 | 76.45 | 75.21 | 76.35 | 184,892 | +0.32(+0.42%) |
Dec 09, 2020 | 76.48 | 76.96 | 75.40 | 76.03 | 396,736 | +0.09(+0.12%) |
Dec 08, 2020 | 74.72 | 75.96 | 74.51 | 75.94 | 262,796 | +0.67(+0.89%) |
Dec 07, 2020 | 75.70 | 75.70 | 74.89 | 75.26 | 290,523 | -0.55(-0.72%) |
Dec 04, 2020 | 74.22 | 75.85 | 74.22 | 75.81 | 459,201 | +2.09(+2.84%) |
Dec 03, 2020 | 73.44 | 74.33 | 73.29 | 73.72 | 303,159 | +0.49(+0.67%) |
Dec 02, 2020 | 72.49 | 73.46 | 71.98 | 73.23 | 262,104 | +0.55(+0.76%) |