Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 80.31 | 80.46 | 75.30 | 77.43 | 3,033,500 | -4.33(-5.30%) |
Feb 25, 2021 | 83.38 | 83.95 | 81.35 | 81.76 | 1,529,757 | -1.56(-1.87%) |
Feb 24, 2021 | 82.30 | 84.52 | 82.20 | 83.32 | 1,040,054 | +1.17(+1.42%) |
Feb 23, 2021 | 80.55 | 82.54 | 79.12 | 82.15 | 1,092,212 | +1.09(+1.34%) |
Feb 22, 2021 | 81.34 | 82.33 | 80.13 | 81.06 | 954,288 | -0.70(-0.86%) |
Feb 19, 2021 | 83.58 | 83.76 | 81.46 | 81.76 | 1,019,000 | -1.51(-1.81%) |
Feb 18, 2021 | 85.49 | 85.49 | 82.83 | 83.27 | 1,152,011 | -2.53(-2.95%) |
Feb 17, 2021 | 84.54 | 86.16 | 84.24 | 85.80 | 1,058,855 | +0.86(+1.01%) |
Feb 16, 2021 | 87.29 | 87.43 | 84.14 | 84.94 | 1,421,389 | -2.10(-2.41%) |
Feb 12, 2021 | 86.26 | 87.84 | 86.21 | 87.04 | 1,017,200 | +0.18(+0.21%) |
Feb 11, 2021 | 85.93 | 86.87 | 84.92 | 86.86 | 931,901 | +1.41(+1.65%) |
Feb 10, 2021 | 86.28 | 86.64 | 84.34 | 85.45 | 797,382 | -0.16(-0.19%) |
Feb 09, 2021 | 86.78 | 86.82 | 84.83 | 85.61 | 777,166 | -0.68(-0.79%) |
Feb 08, 2021 | 86.16 | 87.29 | 85.15 | 86.29 | 966,387 | +1.07(+1.26%) |
Feb 05, 2021 | 85.44 | 85.90 | 84.17 | 85.22 | 753,400 | +0.41(+0.48%) |
Feb 04, 2021 | 83.00 | 84.93 | 83.00 | 84.81 | 924,526 | +1.99(+2.40%) |
Feb 03, 2021 | 84.00 | 84.80 | 82.82 | 82.82 | 1,284,393 | -0.37(-0.44%) |
Feb 02, 2021 | 84.00 | 84.08 | 82.64 | 83.19 | 1,439,795 | +0.19(+0.23%) |
Feb 01, 2021 | 84.01 | 84.17 | 82.31 | 83.00 | 1,046,553 | +0.22(+0.27%) |
Jan 29, 2021 | 82.67 | 83.72 | 81.31 | 82.78 | 870,600 | -0.37(-0.44%) |
Jan 28, 2021 | 82.91 | 84.07 | 81.86 | 83.15 | 960,309 | -0.09(-0.11%) |
Jan 27, 2021 | 84.63 | 85.97 | 82.80 | 83.24 | 1,136,054 | -2.67(-3.11%) |
Jan 26, 2021 | 88.84 | 88.91 | 85.80 | 85.91 | 1,542,683 | -3.06(-3.44%) |
Jan 25, 2021 | 88.12 | 89.13 | 87.68 | 88.97 | 961,535 | +0.98(+1.11%) |
Jan 22, 2021 | 85.86 | 88.80 | 85.52 | 87.99 | 898,500 | +1.11(+1.28%) |
Jan 21, 2021 | 88.56 | 88.56 | 86.21 | 86.88 | 1,145,904 | -1.11(-1.26%) |
Jan 20, 2021 | 87.01 | 88.75 | 86.52 | 87.99 | 1,257,489 | +2.22(+2.59%) |
Jan 19, 2021 | 83.60 | 86.10 | 82.97 | 85.77 | 1,693,329 | +2.80(+3.37%) |
Jan 15, 2021 | 81.72 | 83.63 | 81.25 | 82.97 | 1,306,500 | +1.61(+1.98%) |
Jan 14, 2021 | 82.90 | 82.90 | 80.29 | 81.36 | 1,424,007 | -0.58(-0.71%) |
Jan 13, 2021 | 81.87 | 82.48 | 81.22 | 81.94 | 1,349,304 | +0.82(+1.01%) |
Jan 12, 2021 | 82.10 | 82.89 | 79.51 | 81.12 | 3,059,960 | -0.12(-0.15%) |
Jan 11, 2021 | 83.92 | 84.99 | 80.90 | 81.24 | 4,414,538 | -8.62(-9.59%) |
Jan 08, 2021 | 91.04 | 92.20 | 89.23 | 89.86 | 2,853,900 | -0.83(-0.92%) |
Jan 07, 2021 | 87.68 | 90.79 | 87.02 | 90.69 | 1,869,976 | +2.95(+3.36%) |
Jan 06, 2021 | 85.51 | 89.10 | 85.50 | 87.74 | 1,878,171 | +1.84(+2.14%) |
Jan 05, 2021 | 86.57 | 86.98 | 84.98 | 85.90 | 924,686 | -0.40(-0.46%) |
Jan 04, 2021 | 89.13 | 89.83 | 85.74 | 86.30 | 1,121,435 | -1.39(-1.59%) |
Dec 31, 2020 | 87.69 | 87.69 | 87.69 | 669,367 | +0.73(+0.84%) | |
Dec 30, 2020 | 86.65 | 87.83 | 86.45 | 86.96 | 669,367 | +0.78(+0.91%) |
Dec 29, 2020 | 88.18 | 88.48 | 85.38 | 86.18 | 1,059,381 | -1.40(-1.60%) |
Dec 28, 2020 | 88.77 | 89.00 | 86.40 | 87.58 | 1,225,890 | -1.08(-1.22%) |
Dec 24, 2020 | 88.44 | 89.10 | 88.13 | 88.66 | 463,600 | +0.36(+0.41%) |
Dec 23, 2020 | 88.63 | 89.38 | 87.71 | 88.30 | 1,215,830 | -0.05(-0.06%) |
Dec 22, 2020 | 87.91 | 89.35 | 87.82 | 88.35 | 1,353,009 | +0.84(+0.96%) |
Dec 21, 2020 | 86.12 | 87.70 | 82.75 | 87.51 | 2,202,768 | -1.34(-1.51%) |
Dec 18, 2020 | 91.39 | 92.31 | 87.57 | 88.85 | 6,695,800 | -1.35(-1.50%) |
Dec 17, 2020 | 90.00 | 92.57 | 89.37 | 90.20 | 2,702,013 | +0.92(+1.03%) |
Dec 16, 2020 | 85.67 | 90.70 | 85.65 | 89.28 | 2,899,746 | +4.25(+5.00%) |
Dec 15, 2020 | 83.00 | 85.06 | 82.05 | 85.03 | 1,376,056 | +2.18(+2.63%) |
Dec 14, 2020 | 83.11 | 84.95 | 80.93 | 82.85 | 2,555,952 | +3.36(+4.23%) |
Dec 11, 2020 | 77.81 | 79.67 | 77.68 | 79.49 | 1,224,500 | +1.73(+2.22%) |
Dec 10, 2020 | 76.30 | 78.16 | 76.00 | 77.76 | 1,049,395 | +1.60(+2.10%) |
Dec 09, 2020 | 79.05 | 79.11 | 75.95 | 76.16 | 992,744 | -2.63(-3.34%) |
Dec 08, 2020 | 78.81 | 78.96 | 78.07 | 78.79 | 912,949 | +0.40(+0.51%) |
Dec 07, 2020 | 79.75 | 79.78 | 77.78 | 78.39 | 823,610 | -1.22(-1.53%) |
Dec 04, 2020 | 79.10 | 79.83 | 78.81 | 79.61 | 623,400 | +0.51(+0.64%) |
Dec 03, 2020 | 79.69 | 80.18 | 78.11 | 79.10 | 913,287 | -0.76(-0.95%) |
Dec 02, 2020 | 79.64 | 80.44 | 79.20 | 79.86 | 938,551 | +0.36(+0.45%) |