Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 88.48 | 88.56 | 87.23 | 87.62 | 7,047,774 | -0.79(-0.89%) |
Feb 25, 2021 | 90.28 | 90.57 | 88.13 | 88.40 | 3,746,496 | -2.00(-2.21%) |
Feb 24, 2021 | 89.34 | 90.50 | 89.07 | 90.40 | 5,775,069 | +0.51(+0.57%) |
Feb 23, 2021 | 89.24 | 90.18 | 88.23 | 89.89 | 9,029,282 | +0.07(+0.07%) |
Feb 22, 2021 | 89.98 | 90.42 | 89.79 | 89.83 | 1,536,075 | -0.94(-1.03%) |
Feb 19, 2021 | 91.05 | 91.21 | 90.64 | 90.76 | 2,673,785 | +0.16(+0.18%) |
Feb 18, 2021 | 90.34 | 90.75 | 89.90 | 90.60 | 2,839,987 | -0.63(-0.70%) |
Feb 17, 2021 | 90.93 | 91.25 | 90.51 | 91.24 | 3,867,035 | -0.18(-0.20%) |
Feb 16, 2021 | 91.69 | 91.81 | 91.17 | 91.42 | 2,454,159 | +0.17(+0.19%) |
Feb 12, 2021 | 90.54 | 91.26 | 90.54 | 91.25 | 3,412,127 | +0.44(+0.48%) |
Feb 11, 2021 | 90.79 | 90.91 | 90.27 | 90.81 | 3,959,280 | +0.45(+0.49%) |
Feb 10, 2021 | 90.90 | 90.90 | 89.83 | 90.36 | 1,792,284 | +0.02(+0.02%) |
Feb 09, 2021 | 90.07 | 90.53 | 90.01 | 90.35 | 4,791,403 | +0.18(+0.20%) |
Feb 08, 2021 | 89.93 | 90.17 | 89.75 | 90.17 | 4,595,914 | +0.67(+0.75%) |
Feb 05, 2021 | 89.46 | 89.63 | 89.15 | 89.49 | 3,697,624 | +0.51(+0.57%) |
Feb 04, 2021 | 88.53 | 89.03 | 88.39 | 88.98 | 2,378,846 | +0.61(+0.69%) |
Feb 03, 2021 | 88.43 | 88.71 | 88.09 | 88.38 | 2,451,407 | +0.15(+0.17%) |
Feb 02, 2021 | 87.88 | 88.46 | 87.86 | 88.22 | 2,567,902 | +1.11(+1.27%) |
Feb 01, 2021 | 86.65 | 87.25 | 86.21 | 87.12 | 5,471,552 | +1.46(+1.70%) |
Jan 29, 2021 | 86.60 | 86.90 | 85.21 | 85.66 | 5,288,761 | -1.71(-1.96%) |
Jan 28, 2021 | 87.01 | 88.15 | 86.90 | 87.37 | 6,229,575 | +0.73(+0.84%) |
Jan 27, 2021 | 87.68 | 87.74 | 86.32 | 86.64 | 5,400,140 | -2.19(-2.46%) |
Jan 26, 2021 | 89.24 | 89.30 | 88.76 | 88.83 | 1,185,875 | -0.27(-0.31%) |
Jan 25, 2021 | 88.99 | 89.16 | 87.88 | 89.11 | 5,435,029 | +0.29(+0.33%) |
Jan 22, 2021 | 88.57 | 89.04 | 88.57 | 88.81 | 4,253,308 | -0.42(-0.47%) |
Jan 21, 2021 | 89.34 | 89.38 | 88.96 | 89.23 | 5,256,174 | +0.02(+0.02%) |
Jan 20, 2021 | 88.74 | 89.31 | 88.61 | 89.21 | 2,570,733 | +1.10(+1.25%) |
Jan 19, 2021 | 88.10 | 88.21 | 87.78 | 88.11 | 4,343,877 | +0.81(+0.93%) |
Jan 15, 2021 | 87.57 | 87.78 | 86.88 | 87.30 | 7,334,749 | -0.93(-1.05%) |
Jan 14, 2021 | 88.46 | 88.68 | 88.15 | 88.22 | 4,701,412 | +0.13(+0.15%) |
Jan 13, 2021 | 87.97 | 88.36 | 87.77 | 88.09 | 2,293,968 | +0.06(+0.06%) |
Jan 12, 2021 | 87.77 | 88.12 | 87.42 | 88.03 | 10,012,624 | +0.31(+0.36%) |
Jan 11, 2021 | 87.49 | 88.11 | 87.43 | 87.72 | 3,503,687 | -0.78(-0.88%) |
Jan 08, 2021 | 88.37 | 88.55 | 87.61 | 88.50 | 3,858,532 | +0.78(+0.89%) |
Jan 07, 2021 | 87.22 | 87.87 | 87.14 | 87.72 | 5,076,178 | +0.91(+1.05%) |
Jan 06, 2021 | 86.03 | 87.53 | 85.92 | 86.81 | 10,214,476 | +0.48(+0.56%) |
Jan 05, 2021 | 85.54 | 86.48 | 85.50 | 86.33 | 1,906,144 | +0.88(+1.03%) |
Jan 04, 2021 | 86.76 | 86.78 | 84.71 | 85.45 | 5,285,726 | -0.47(-0.55%) |
Dec 31, 2020 | 85.92 | 85.92 | 85.92 | 999,254 | +0.06(+0.07%) | |
Dec 30, 2020 | 86.00 | 86.18 | 85.85 | 85.87 | 999,254 | +0.28(+0.33%) |
Dec 29, 2020 | 85.97 | 86.08 | 85.44 | 85.58 | 2,618,213 | +0.17(+0.20%) |
Dec 28, 2020 | 85.55 | 85.55 | 85.30 | 85.41 | 2,148,923 | +0.56(+0.66%) |
Dec 24, 2020 | 84.82 | 84.89 | 84.59 | 84.85 | 616,816 | +0.10(+0.12%) |
Dec 23, 2020 | 84.83 | 85.05 | 84.70 | 84.75 | 5,092,054 | +0.40(+0.47%) |
Dec 22, 2020 | 84.48 | 84.53 | 84.06 | 84.35 | 2,773,983 | -0.14(-0.17%) |
Dec 21, 2020 | 83.64 | 84.69 | 83.29 | 84.49 | 5,938,044 | -0.54(-0.63%) |
Dec 18, 2020 | 85.44 | 85.44 | 84.71 | 85.03 | 3,188,397 | -0.39(-0.45%) |
Dec 17, 2020 | 85.36 | 85.43 | 85.20 | 85.42 | 3,184,672 | +0.61(+0.71%) |
Dec 16, 2020 | 84.73 | 84.99 | 84.51 | 84.81 | 2,759,787 | +0.21(+0.25%) |
Dec 15, 2020 | 84.13 | 84.61 | 83.90 | 84.61 | 1,624,019 | +1.06(+1.27%) |
Dec 14, 2020 | 84.32 | 84.45 | 83.55 | 83.55 | 1,390,763 | -0.25(-0.30%) |
Dec 11, 2020 | 83.56 | 83.82 | 83.20 | 83.80 | 1,540,694 | -0.22(-0.26%) |
Dec 10, 2020 | 83.38 | 84.13 | 83.31 | 84.01 | 3,163,225 | +0.23(+0.27%) |
Dec 09, 2020 | 84.68 | 84.68 | 83.43 | 83.79 | 1,405,736 | -0.59(-0.70%) |
Dec 08, 2020 | 83.83 | 84.45 | 83.83 | 84.38 | 955,562 | +0.29(+0.35%) |
Dec 07, 2020 | 84.07 | 84.25 | 83.84 | 84.09 | 974,210 | -0.20(-0.23%) |
Dec 04, 2020 | 83.92 | 84.29 | 83.86 | 84.28 | 2,109,304 | +0.73(+0.88%) |
Dec 03, 2020 | 83.56 | 83.88 | 83.36 | 83.55 | 2,093,104 | +0.14(+0.17%) |
Dec 02, 2020 | 82.92 | 83.41 | 82.80 | 83.41 | 2,944,250 | +0.17(+0.20%) |