Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 83.29 | 83.52 | 82.17 | 82.94 | 7,108,191 | -0.98(-1.17%) |
Feb 25, 2021 | 86.31 | 86.67 | 83.63 | 83.92 | 5,801,361 | -0.92(-1.09%) |
Feb 24, 2021 | 83.92 | 84.95 | 83.53 | 84.85 | 4,454,760 | -0.94(-1.10%) |
Feb 23, 2021 | 85.13 | 85.97 | 84.36 | 85.79 | 3,435,825 | +0.29(+0.34%) |
Feb 22, 2021 | 85.67 | 86.31 | 85.44 | 85.50 | 3,363,429 | -2.28(-2.60%) |
Feb 19, 2021 | 87.61 | 88.29 | 87.55 | 87.78 | 2,677,782 | +1.40(+1.63%) |
Feb 18, 2021 | 86.15 | 86.51 | 85.30 | 86.38 | 3,077,455 | -1.30(-1.48%) |
Feb 17, 2021 | 87.25 | 87.78 | 87.08 | 87.68 | 2,263,846 | -0.59(-0.67%) |
Feb 16, 2021 | 88.75 | 88.94 | 88.13 | 88.27 | 2,439,320 | -0.45(-0.51%) |
Feb 12, 2021 | 88.11 | 88.91 | 88.02 | 88.72 | 2,527,390 | +0.11(+0.13%) |
Feb 11, 2021 | 88.34 | 88.92 | 88.23 | 88.61 | 2,793,623 | +0.96(+1.10%) |
Feb 10, 2021 | 87.92 | 88.18 | 87.25 | 87.65 | 2,552,574 | +0.61(+0.70%) |
Feb 09, 2021 | 86.23 | 87.18 | 86.11 | 87.04 | 4,574,050 | +0.45(+0.52%) |
Feb 08, 2021 | 86.04 | 86.75 | 85.97 | 86.58 | 2,544,784 | -1.07(-1.22%) |
Feb 05, 2021 | 87.14 | 87.69 | 86.71 | 87.65 | 2,718,402 | +1.27(+1.47%) |
Feb 04, 2021 | 86.06 | 86.57 | 85.41 | 86.38 | 3,277,273 | -1.33(-1.52%) |
Feb 03, 2021 | 87.68 | 87.88 | 87.15 | 87.71 | 2,736,554 | +0.78(+0.90%) |
Feb 02, 2021 | 87.09 | 87.33 | 86.76 | 86.92 | 4,201,814 | +0.48(+0.56%) |
Feb 01, 2021 | 85.41 | 86.63 | 85.17 | 86.44 | 4,776,311 | +3.38(+4.06%) |
Jan 29, 2021 | 83.92 | 84.30 | 82.94 | 83.07 | 6,902,331 | -3.80(-4.37%) |
Jan 28, 2021 | 85.98 | 87.54 | 85.82 | 86.87 | 4,830,769 | +1.23(+1.43%) |
Jan 27, 2021 | 86.73 | 86.81 | 85.64 | 85.64 | 5,424,874 | -3.24(-3.65%) |
Jan 26, 2021 | 88.93 | 89.15 | 88.42 | 88.88 | 3,085,651 | -1.40(-1.56%) |
Jan 25, 2021 | 90.12 | 90.35 | 89.31 | 90.29 | 4,452,131 | +1.83(+2.07%) |
Jan 22, 2021 | 88.16 | 88.65 | 88.11 | 88.46 | 3,513,634 | -2.09(-2.31%) |
Jan 21, 2021 | 89.85 | 90.55 | 89.51 | 90.55 | 4,936,295 | +2.01(+2.27%) |
Jan 20, 2021 | 88.00 | 88.56 | 87.75 | 88.54 | 3,632,171 | +1.21(+1.38%) |
Jan 19, 2021 | 87.87 | 88.23 | 87.06 | 87.34 | 5,544,683 | +0.38(+0.43%) |
Jan 15, 2021 | 87.06 | 87.35 | 86.58 | 86.96 | 4,070,126 | -2.86(-3.18%) |
Jan 14, 2021 | 89.98 | 90.38 | 89.62 | 89.82 | 4,026,485 | +0.62(+0.70%) |
Jan 13, 2021 | 89.21 | 89.37 | 89.00 | 89.20 | 3,407,598 | -0.02(-0.02%) |
Jan 12, 2021 | 88.83 | 89.43 | 88.61 | 89.21 | 5,329,422 | -0.74(-0.82%) |
Jan 11, 2021 | 89.29 | 90.24 | 89.24 | 89.95 | 4,805,234 | -0.77(-0.85%) |
Jan 08, 2021 | 90.07 | 90.80 | 89.39 | 90.72 | 6,191,946 | +3.88(+4.47%) |
Jan 07, 2021 | 85.99 | 86.85 | 85.83 | 86.84 | 5,075,545 | +1.60(+1.88%) |
Jan 06, 2021 | 84.18 | 85.70 | 84.04 | 85.24 | 6,321,763 | -0.12(-0.14%) |
Jan 05, 2021 | 84.68 | 85.48 | 84.60 | 85.36 | 4,531,641 | +2.08(+2.50%) |
Jan 04, 2021 | 84.21 | 84.58 | 82.82 | 83.27 | 5,365,927 | +2.14(+2.64%) |
Dec 31, 2020 | 81.13 | 81.13 | 81.13 | 3,616,189 | -0.09(-0.12%) | |
Dec 30, 2020 | 81.25 | 81.57 | 81.19 | 81.23 | 3,616,189 | +1.50(+1.88%) |
Dec 29, 2020 | 79.47 | 79.81 | 79.33 | 79.73 | 3,338,297 | +1.54(+1.97%) |
Dec 28, 2020 | 78.30 | 78.41 | 78.13 | 78.19 | 2,870,146 | +0.73(+0.94%) |
Dec 24, 2020 | 77.36 | 77.61 | 77.17 | 77.47 | 1,422,677 | +1.25(+1.65%) |
Dec 23, 2020 | 75.98 | 76.43 | 75.93 | 76.21 | 2,387,340 | +1.55(+2.07%) |
Dec 22, 2020 | 75.30 | 75.30 | 74.64 | 74.67 | 3,738,456 | -1.19(-1.57%) |
Dec 21, 2020 | 75.34 | 76.12 | 75.17 | 75.85 | 4,005,684 | -0.73(-0.95%) |
Dec 18, 2020 | 76.88 | 76.93 | 76.41 | 76.58 | 4,481,742 | -0.46(-0.60%) |
Dec 17, 2020 | 77.21 | 77.24 | 76.99 | 77.04 | 3,826,460 | -0.18(-0.23%) |
Dec 16, 2020 | 77.32 | 77.53 | 76.94 | 77.22 | 5,273,545 | -0.59(-0.76%) |
Dec 15, 2020 | 77.03 | 77.84 | 76.89 | 77.81 | 4,340,016 | +1.11(+1.45%) |
Dec 14, 2020 | 77.37 | 77.40 | 76.66 | 76.70 | 4,601,518 | -0.42(-0.55%) |
Dec 11, 2020 | 77.30 | 77.51 | 77.09 | 77.13 | 3,919,784 | -0.56(-0.72%) |
Dec 10, 2020 | 76.78 | 77.76 | 76.69 | 77.69 | 4,430,735 | +0.78(+1.01%) |
Dec 09, 2020 | 77.74 | 77.74 | 76.44 | 76.91 | 4,867,506 | +0.77(+1.01%) |
Dec 08, 2020 | 76.16 | 76.34 | 76.00 | 76.14 | 4,757,459 | -1.66(-2.13%) |
Dec 07, 2020 | 77.89 | 78.09 | 77.51 | 77.80 | 3,578,530 | +0.15(+0.19%) |
Dec 04, 2020 | 77.10 | 77.66 | 77.08 | 77.65 | 4,192,104 | +2.09(+2.76%) |
Dec 03, 2020 | 75.58 | 75.97 | 75.41 | 75.56 | 3,873,338 | +1.30(+1.75%) |
Dec 02, 2020 | 74.05 | 74.43 | 73.90 | 74.26 | 4,346,972 | +1.37(+1.87%) |