Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 91.83 | 93.30 | 89.77 | 90.91 | 3,133,900 | +0.34(+0.38%) |
Feb 25, 2021 | 94.71 | 94.99 | 89.77 | 90.57 | 3,547,292 | -4.91(-5.14%) |
Feb 24, 2021 | 87.20 | 96.54 | 85.72 | 95.48 | 4,164,995 | +11.20(+13.29%) |
Feb 23, 2021 | 82.08 | 84.79 | 80.30 | 84.28 | 2,195,809 | +0.52(+0.62%) |
Feb 22, 2021 | 88.29 | 88.60 | 83.64 | 83.76 | 1,654,831 | -5.11(-5.75%) |
Feb 19, 2021 | 87.67 | 89.65 | 87.06 | 88.87 | 1,568,600 | +2.00(+2.30%) |
Feb 18, 2021 | 86.69 | 87.92 | 85.79 | 86.87 | 846,108 | -0.30(-0.34%) |
Feb 17, 2021 | 86.44 | 87.80 | 85.70 | 87.17 | 1,350,496 | +0.21(+0.24%) |
Feb 16, 2021 | 91.10 | 91.76 | 86.18 | 86.96 | 1,599,903 | -3.57(-3.94%) |
Feb 12, 2021 | 90.24 | 90.73 | 88.09 | 90.53 | 1,302,300 | -0.62(-0.68%) |
Feb 11, 2021 | 87.36 | 91.38 | 87.22 | 91.15 | 2,283,682 | +4.84(+5.61%) |
Feb 10, 2021 | 87.98 | 88.20 | 84.23 | 86.31 | 1,511,552 | -0.67(-0.77%) |
Feb 09, 2021 | 88.90 | 89.00 | 86.32 | 86.98 | 1,391,023 | -1.48(-1.67%) |
Feb 08, 2021 | 85.39 | 89.05 | 85.39 | 88.46 | 2,668,687 | +3.24(+3.80%) |
Feb 05, 2021 | 85.62 | 87.97 | 84.00 | 85.22 | 1,490,600 | -0.65(-0.76%) |
Feb 04, 2021 | 85.74 | 87.49 | 84.27 | 85.87 | 1,626,595 | +2.14(+2.56%) |
Feb 03, 2021 | 83.44 | 86.01 | 83.06 | 83.73 | 2,044,224 | -0.76(-0.90%) |
Feb 02, 2021 | 82.67 | 85.57 | 81.63 | 84.49 | 5,671,236 | +7.45(+9.67%) |
Feb 01, 2021 | 73.00 | 77.48 | 70.35 | 77.04 | 3,247,154 | +4.56(+6.29%) |
Jan 29, 2021 | 72.47 | 74.00 | 71.53 | 72.48 | 1,166,300 | -0.65(-0.89%) |
Jan 28, 2021 | 71.83 | 74.01 | 70.87 | 73.13 | 1,399,411 | +1.30(+1.81%) |
Jan 27, 2021 | 74.29 | 75.00 | 70.15 | 71.83 | 2,536,707 | -3.14(-4.19%) |
Jan 26, 2021 | 79.02 | 79.02 | 74.75 | 74.97 | 3,223,446 | -3.54(-4.51%) |
Jan 25, 2021 | 78.20 | 79.40 | 76.43 | 78.51 | 1,571,232 | +0.78(+1.00%) |
Jan 22, 2021 | 76.81 | 78.22 | 75.75 | 77.73 | 1,618,400 | +0.30(+0.39%) |
Jan 21, 2021 | 81.13 | 81.22 | 75.75 | 77.43 | 2,005,268 | -3.00(-3.73%) |
Jan 20, 2021 | 82.17 | 82.58 | 78.75 | 80.43 | 4,268,815 | -0.77(-0.95%) |
Jan 19, 2021 | 79.30 | 82.40 | 79.20 | 81.20 | 2,326,000 | +2.48(+3.15%) |
Jan 15, 2021 | 79.10 | 79.32 | 76.80 | 78.72 | 1,414,500 | -0.19(-0.24%) |
Jan 14, 2021 | 77.29 | 79.38 | 77.01 | 78.91 | 921,044 | +1.81(+2.35%) |
Jan 13, 2021 | 78.99 | 79.06 | 77.00 | 77.10 | 1,493,434 | -1.63(-2.07%) |
Jan 12, 2021 | 79.31 | 81.18 | 77.69 | 78.73 | 2,241,189 | +0.04(+0.05%) |
Jan 11, 2021 | 78.42 | 78.93 | 76.67 | 78.69 | 1,460,464 | -0.85(-1.07%) |
Jan 08, 2021 | 79.31 | 80.58 | 78.03 | 79.54 | 1,795,100 | -0.06(-0.08%) |
Jan 07, 2021 | 75.04 | 79.73 | 74.62 | 79.60 | 2,032,177 | +4.39(+5.84%) |
Jan 06, 2021 | 71.51 | 75.84 | 71.32 | 75.21 | 1,722,539 | +1.93(+2.63%) |
Jan 05, 2021 | 72.50 | 73.47 | 71.63 | 73.28 | 1,519,717 | +0.74(+1.02%) |
Jan 04, 2021 | 72.93 | 73.00 | 70.88 | 72.54 | 1,620,482 | -0.61(-0.83%) |
Dec 31, 2020 | 73.15 | 73.15 | 73.15 | 1,428,968 | +0.81(+1.12%) | |
Dec 30, 2020 | 70.36 | 73.30 | 70.12 | 72.34 | 1,428,968 | +2.48(+3.55%) |
Dec 29, 2020 | 70.94 | 72.12 | 69.20 | 69.86 | 2,129,174 | -0.41(-0.58%) |
Dec 28, 2020 | 69.63 | 70.79 | 68.52 | 70.27 | 2,189,347 | +1.35(+1.96%) |
Dec 24, 2020 | 68.14 | 69.42 | 67.98 | 68.92 | 523,100 | +1.25(+1.85%) |
Dec 23, 2020 | 67.35 | 68.25 | 66.91 | 67.67 | 4,480,508 | -0.47(-0.69%) |
Dec 22, 2020 | 67.36 | 68.42 | 66.47 | 68.14 | 2,123,363 | +1.14(+1.70%) |
Dec 21, 2020 | 69.00 | 69.54 | 66.41 | 67.00 | 4,699,777 | -2.68(-3.85%) |
Dec 18, 2020 | 70.50 | 70.70 | 68.38 | 69.68 | 5,793,100 | +0.37(+0.53%) |
Dec 17, 2020 | 71.00 | 71.28 | 68.50 | 69.31 | 10,350,490 | -7.38(-9.62%) |
Dec 16, 2020 | 77.58 | 77.66 | 75.51 | 76.69 | 1,783,470 | -0.41(-0.53%) |
Dec 15, 2020 | 78.00 | 78.35 | 75.88 | 77.10 | 1,714,585 | -0.77(-0.99%) |
Dec 14, 2020 | 76.93 | 80.70 | 76.44 | 77.87 | 2,696,204 | +2.30(+3.04%) |
Dec 11, 2020 | 73.20 | 75.77 | 73.20 | 75.57 | 1,992,400 | +2.02(+2.75%) |
Dec 10, 2020 | 69.88 | 73.93 | 69.46 | 73.55 | 2,396,529 | +3.45(+4.92%) |
Dec 09, 2020 | 71.57 | 72.73 | 69.45 | 70.10 | 1,336,773 | -1.37(-1.92%) |
Dec 08, 2020 | 70.56 | 71.66 | 69.83 | 71.47 | 1,077,628 | +1.60(+2.29%) |
Dec 07, 2020 | 72.51 | 72.67 | 69.58 | 69.87 | 1,641,466 | -1.85(-2.58%) |
Dec 04, 2020 | 71.51 | 73.86 | 71.40 | 71.72 | 3,015,000 | +0.50(+0.70%) |
Dec 03, 2020 | 70.00 | 71.32 | 68.43 | 71.22 | 3,315,498 | +1.68(+2.42%) |
Dec 02, 2020 | 68.92 | 71.58 | 67.66 | 69.54 | 1,945,626 | +1.02(+1.49%) |