Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 83.82 | 85.18 | 81.51 | 83.78 | 87,676 | +0.55(+0.66%) |
Feb 25, 2021 | 87.73 | 88.12 | 82.82 | 83.23 | 135,872 | -4.81(-5.46%) |
Feb 24, 2021 | 86.07 | 88.49 | 85.70 | 88.04 | 40,902 | +2.36(+2.75%) |
Feb 23, 2021 | 83.63 | 86.03 | 80.37 | 85.68 | 191,646 | -1.45(-1.67%) |
Feb 22, 2021 | 88.85 | 89.87 | 87.13 | 87.13 | 48,717 | -2.79(-3.10%) |
Feb 19, 2021 | 88.55 | 90.84 | 88.55 | 89.92 | 41,325 | +2.55(+2.91%) |
Feb 18, 2021 | 88.28 | 88.68 | 86.21 | 87.38 | 52,980 | -2.50(-2.78%) |
Feb 17, 2021 | 89.60 | 90.44 | 87.73 | 89.87 | 60,808 | -1.48(-1.62%) |
Feb 16, 2021 | 92.71 | 93.28 | 90.68 | 91.35 | 62,727 | -0.79(-0.86%) |
Feb 12, 2021 | 91.08 | 92.34 | 90.06 | 92.14 | 44,607 | +0.70(+0.77%) |
Feb 11, 2021 | 92.25 | 92.98 | 90.17 | 91.44 | 52,271 | +0.06(+0.06%) |
Feb 10, 2021 | 93.94 | 93.94 | 89.86 | 91.38 | 125,781 | -1.48(-1.60%) |
Feb 09, 2021 | 91.67 | 93.50 | 91.67 | 92.87 | 125,583 | +1.26(+1.37%) |
Feb 08, 2021 | 89.75 | 91.61 | 89.67 | 91.61 | 95,392 | +3.54(+4.03%) |
Feb 05, 2021 | 87.01 | 88.10 | 86.35 | 88.06 | 68,090 | +1.86(+2.15%) |
Feb 04, 2021 | 85.23 | 86.47 | 85.02 | 86.21 | 33,720 | +1.98(+2.35%) |
Feb 03, 2021 | 83.77 | 84.72 | 83.29 | 84.23 | 109,818 | +0.98(+1.17%) |
Feb 02, 2021 | 83.24 | 83.51 | 81.81 | 83.25 | 300,761 | +1.19(+1.45%) |
Feb 01, 2021 | 80.15 | 82.25 | 79.25 | 82.06 | 323,665 | +3.57(+4.55%) |
Jan 29, 2021 | 79.98 | 80.57 | 77.90 | 78.49 | 124,900 | -1.40(-1.76%) |
Jan 28, 2021 | 79.77 | 80.68 | 79.07 | 79.90 | 39,760 | +1.36(+1.73%) |
Jan 27, 2021 | 79.77 | 80.66 | 77.73 | 78.54 | 70,247 | -3.16(-3.87%) |
Jan 26, 2021 | 83.50 | 83.50 | 81.67 | 81.70 | 40,324 | -0.99(-1.20%) |
Jan 25, 2021 | 83.13 | 84.47 | 80.85 | 82.69 | 70,511 | -0.20(-0.24%) |
Jan 22, 2021 | 80.81 | 82.94 | 80.26 | 82.89 | 124,695 | +1.35(+1.65%) |
Jan 21, 2021 | 82.89 | 82.97 | 81.31 | 81.54 | 24,815 | -0.84(-1.02%) |
Jan 20, 2021 | 82.81 | 83.43 | 81.86 | 82.38 | 27,862 | +0.35(+0.43%) |
Jan 19, 2021 | 81.67 | 82.12 | 81.24 | 82.03 | 203,765 | +1.77(+2.21%) |
Jan 15, 2021 | 81.20 | 81.32 | 79.26 | 80.26 | 94,239 | -1.64(-2.00%) |
Jan 14, 2021 | 80.26 | 82.27 | 80.26 | 81.90 | 99,290 | +1.87(+2.34%) |
Jan 13, 2021 | 80.74 | 80.75 | 79.76 | 80.02 | 37,429 | -0.32(-0.40%) |
Jan 12, 2021 | 79.03 | 80.34 | 79.03 | 80.34 | 23,109 | +1.87(+2.39%) |
Jan 11, 2021 | 77.53 | 79.19 | 77.12 | 78.47 | 24,232 | -0.16(-0.20%) |
Jan 08, 2021 | 79.26 | 79.56 | 77.28 | 78.63 | 51,785 | +0.25(+0.31%) |
Jan 07, 2021 | 76.87 | 78.42 | 76.87 | 78.38 | 35,312 | +2.64(+3.49%) |
Jan 06, 2021 | 73.94 | 76.74 | 73.94 | 75.74 | 63,497 | +2.44(+3.33%) |
Jan 05, 2021 | 72.04 | 73.46 | 72.04 | 73.30 | 163,877 | +1.04(+1.44%) |
Jan 04, 2021 | 74.05 | 74.05 | 71.02 | 72.26 | 167,859 | -1.16(-1.58%) |
Dec 31, 2020 | 73.42 | 73.42 | 73.42 | 165,116 | -0.56(-0.76%) | |
Dec 30, 2020 | 72.94 | 74.16 | 72.94 | 73.98 | 165,116 | +1.27(+1.74%) |
Dec 29, 2020 | 73.63 | 73.73 | 72.04 | 72.71 | 37,592 | -1.62(-2.18%) |
Dec 28, 2020 | 76.82 | 76.82 | 74.28 | 74.33 | 15,924 | -1.45(-1.92%) |
Dec 24, 2020 | 76.36 | 76.42 | 75.51 | 75.78 | 10,562 | -0.35(-0.46%) |
Dec 23, 2020 | 76.80 | 76.80 | 76.13 | 76.13 | 9,925 | -0.28(-0.37%) |
Dec 22, 2020 | 75.20 | 76.47 | 75.20 | 76.41 | 17,310 | +1.80(+2.42%) |
Dec 21, 2020 | 72.56 | 74.61 | 72.56 | 74.61 | 66,887 | +0.89(+1.21%) |
Dec 18, 2020 | 74.69 | 74.80 | 73.57 | 73.72 | 52,519 | -0.38(-0.51%) |
Dec 17, 2020 | 72.87 | 74.11 | 72.87 | 74.10 | 43,784 | +1.61(+2.22%) |
Dec 16, 2020 | 73.07 | 73.07 | 72.14 | 72.49 | 116,491 | -0.09(-0.12%) |
Dec 15, 2020 | 70.95 | 72.58 | 70.95 | 72.58 | 188,819 | +1.82(+2.58%) |
Dec 14, 2020 | 71.83 | 72.01 | 70.65 | 70.76 | 81,998 | -0.36(-0.51%) |
Dec 11, 2020 | 71.34 | 71.91 | 70.30 | 71.12 | 114,681 | -0.45(-0.63%) |
Dec 10, 2020 | 70.14 | 71.62 | 69.84 | 71.57 | 31,983 | +1.06(+1.51%) |
Dec 09, 2020 | 71.98 | 72.37 | 69.91 | 70.50 | 14,681 | -1.11(-1.55%) |
Dec 08, 2020 | 70.08 | 71.62 | 70.08 | 71.61 | 15,001 | +1.21(+1.72%) |
Dec 07, 2020 | 70.21 | 70.73 | 70.21 | 70.41 | 32,643 | +0.46(+0.66%) |
Dec 04, 2020 | 69.15 | 69.99 | 69.15 | 69.95 | 29,131 | +1.26(+1.83%) |
Dec 03, 2020 | 68.20 | 69.40 | 68.20 | 68.69 | 41,208 | +0.53(+0.77%) |
Dec 02, 2020 | 68.34 | 68.34 | 67.27 | 68.16 | 29,704 | -0.51(-0.74%) |