Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 95.06 | 95.41 | 92.52 | 94.16 | 566,817 | -1.96(-2.04%) |
Feb 25, 2021 | 98.87 | 98.92 | 95.52 | 96.11 | 604,096 | -1.54(-1.58%) |
Feb 24, 2021 | 95.73 | 97.98 | 95.68 | 97.66 | 384,207 | +2.09(+2.18%) |
Feb 23, 2021 | 95.03 | 96.02 | 93.77 | 95.57 | 389,815 | +1.14(+1.20%) |
Feb 22, 2021 | 92.39 | 95.13 | 92.17 | 94.43 | 470,623 | +1.50(+1.61%) |
Feb 19, 2021 | 90.88 | 93.02 | 90.88 | 92.93 | 376,372 | +2.68(+2.97%) |
Feb 18, 2021 | 90.63 | 91.47 | 89.70 | 90.25 | 327,541 | -1.07(-1.17%) |
Feb 17, 2021 | 92.62 | 92.92 | 91.22 | 91.32 | 492,175 | -1.44(-1.55%) |
Feb 16, 2021 | 91.29 | 92.90 | 90.72 | 92.76 | 616,789 | +2.48(+2.75%) |
Feb 12, 2021 | 89.22 | 90.37 | 88.93 | 90.28 | 387,869 | +0.99(+1.10%) |
Feb 11, 2021 | 88.83 | 89.66 | 87.78 | 89.30 | 432,107 | +0.48(+0.54%) |
Feb 10, 2021 | 88.94 | 89.74 | 87.88 | 88.81 | 339,362 | -0.05(-0.06%) |
Feb 09, 2021 | 87.76 | 89.30 | 87.32 | 88.87 | 451,635 | +0.99(+1.13%) |
Feb 08, 2021 | 86.71 | 87.87 | 86.29 | 87.87 | 374,300 | +1.46(+1.69%) |
Feb 05, 2021 | 87.15 | 88.23 | 86.15 | 86.41 | 434,079 | -0.12(-0.13%) |
Feb 04, 2021 | 84.43 | 86.95 | 84.43 | 86.53 | 628,581 | +2.05(+2.43%) |
Feb 03, 2021 | 83.88 | 84.60 | 82.90 | 84.48 | 439,864 | +0.60(+0.72%) |
Feb 02, 2021 | 83.90 | 84.16 | 82.66 | 83.88 | 560,882 | +0.75(+0.91%) |
Feb 01, 2021 | 83.28 | 83.85 | 81.73 | 83.12 | 691,085 | +0.48(+0.59%) |
Jan 29, 2021 | 83.38 | 85.18 | 82.11 | 82.64 | 1,721,694 | -0.33(-0.40%) |
Jan 28, 2021 | 86.78 | 87.08 | 82.62 | 82.97 | 1,054,644 | -3.54(-4.09%) |
Jan 27, 2021 | 85.11 | 87.23 | 85.04 | 86.51 | 999,097 | -0.24(-0.28%) |
Jan 26, 2021 | 87.53 | 87.59 | 85.62 | 86.75 | 628,807 | +0.03(+0.03%) |
Jan 25, 2021 | 85.64 | 87.37 | 85.10 | 86.72 | 696,717 | +0.13(+0.14%) |
Jan 22, 2021 | 84.48 | 86.73 | 84.48 | 86.60 | 431,958 | +1.42(+1.66%) |
Jan 21, 2021 | 86.87 | 87.18 | 84.70 | 85.18 | 341,952 | -1.58(-1.82%) |
Jan 20, 2021 | 87.43 | 87.43 | 85.69 | 86.76 | 372,426 | -0.46(-0.52%) |
Jan 19, 2021 | 87.14 | 87.83 | 86.38 | 87.22 | 382,347 | +0.67(+0.78%) |
Jan 15, 2021 | 86.33 | 87.67 | 85.87 | 86.55 | 495,245 | -1.47(-1.67%) |
Jan 14, 2021 | 87.60 | 88.43 | 86.85 | 88.02 | 494,306 | +1.25(+1.44%) |
Jan 13, 2021 | 86.72 | 87.28 | 85.22 | 86.77 | 406,873 | -0.49(-0.56%) |
Jan 12, 2021 | 86.60 | 88.29 | 86.11 | 87.26 | 529,266 | +1.61(+1.88%) |
Jan 11, 2021 | 83.30 | 85.66 | 82.14 | 85.65 | 376,636 | +1.15(+1.36%) |
Jan 08, 2021 | 85.76 | 85.76 | 82.86 | 84.50 | 307,393 | -1.08(-1.26%) |
Jan 07, 2021 | 85.56 | 86.64 | 85.09 | 85.58 | 427,051 | +1.66(+1.98%) |
Jan 06, 2021 | 81.24 | 85.49 | 80.77 | 83.92 | 742,663 | +4.61(+5.81%) |
Jan 05, 2021 | 78.72 | 80.01 | 78.18 | 79.32 | 445,409 | +0.82(+1.05%) |
Jan 04, 2021 | 78.43 | 79.41 | 76.67 | 78.49 | 370,236 | +0.34(+0.44%) |
Dec 31, 2020 | 78.15 | 78.15 | 78.15 | 312,474 | -0.04(-0.05%) | |
Dec 30, 2020 | 78.02 | 79.16 | 78.02 | 78.19 | 312,474 | +0.52(+0.67%) |
Dec 29, 2020 | 78.60 | 78.60 | 77.31 | 77.67 | 431,271 | -0.85(-1.08%) |
Dec 28, 2020 | 78.95 | 79.43 | 77.95 | 78.52 | 337,353 | +0.14(+0.18%) |
Dec 24, 2020 | 79.09 | 79.09 | 77.60 | 78.38 | 156,933 | -0.31(-0.40%) |
Dec 23, 2020 | 77.42 | 78.94 | 77.08 | 78.69 | 302,258 | +2.02(+2.64%) |
Dec 22, 2020 | 77.88 | 78.13 | 76.26 | 76.66 | 284,793 | -0.73(-0.95%) |
Dec 21, 2020 | 77.31 | 78.21 | 76.65 | 77.40 | 258,015 | +0.26(+0.34%) |
Dec 18, 2020 | 78.58 | 78.88 | 76.47 | 77.14 | 686,445 | -1.12(-1.43%) |
Dec 17, 2020 | 79.32 | 79.32 | 77.98 | 78.26 | 230,917 | -0.81(-1.02%) |
Dec 16, 2020 | 79.33 | 79.40 | 78.34 | 79.06 | 251,150 | +0.34(+0.43%) |
Dec 15, 2020 | 78.02 | 78.99 | 77.28 | 78.72 | 331,975 | +1.65(+2.14%) |
Dec 14, 2020 | 79.39 | 79.48 | 76.73 | 77.08 | 315,898 | -0.88(-1.13%) |
Dec 11, 2020 | 77.24 | 78.62 | 77.24 | 77.95 | 278,707 | -0.56(-0.72%) |
Dec 10, 2020 | 77.63 | 78.63 | 77.58 | 78.52 | 254,224 | -0.22(-0.27%) |
Dec 09, 2020 | 79.50 | 79.92 | 78.44 | 78.73 | 234,191 | +0.20(+0.25%) |
Dec 08, 2020 | 77.88 | 78.88 | 77.19 | 78.54 | 218,492 | +0.02(+0.02%) |
Dec 07, 2020 | 77.42 | 78.85 | 76.52 | 78.52 | 256,857 | +0.67(+0.86%) |
Dec 04, 2020 | 77.67 | 78.38 | 76.91 | 77.85 | 365,992 | +1.05(+1.37%) |
Dec 03, 2020 | 77.09 | 77.54 | 76.44 | 76.80 | 411,464 | -0.26(-0.34%) |
Dec 02, 2020 | 76.13 | 77.27 | 75.97 | 77.06 | 495,442 | +0.27(+0.35%) |