Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 87.15 | 88.71 | 85.13 | 87.45 | 242,499 | +0.60(+0.69%) |
Feb 25, 2021 | 90.55 | 91.10 | 86.76 | 86.85 | 228,387 | -3.61(-3.99%) |
Feb 24, 2021 | 88.94 | 91.14 | 88.68 | 90.46 | 261,054 | +2.01(+2.28%) |
Feb 23, 2021 | 87.58 | 88.53 | 86.34 | 88.45 | 237,721 | +0.00(+0.00%) |
Feb 22, 2021 | 88.69 | 88.76 | 87.34 | 88.45 | 175,668 | -0.02(-0.02%) |
Feb 19, 2021 | 86.60 | 88.85 | 86.51 | 88.47 | 200,173 | +2.78(+3.24%) |
Feb 18, 2021 | 87.18 | 87.37 | 85.09 | 85.69 | 304,362 | -1.91(-2.18%) |
Feb 17, 2021 | 88.35 | 89.71 | 87.32 | 87.60 | 295,317 | -1.58(-1.77%) |
Feb 16, 2021 | 90.10 | 90.23 | 88.47 | 89.17 | 242,049 | -0.72(-0.80%) |
Feb 12, 2021 | 89.80 | 90.73 | 89.38 | 89.89 | 547,765 | -0.40(-0.44%) |
Feb 11, 2021 | 88.37 | 90.79 | 87.22 | 90.29 | 309,664 | -0.75(-0.82%) |
Feb 10, 2021 | 92.18 | 93.03 | 90.90 | 91.03 | 339,513 | -0.66(-0.72%) |
Feb 09, 2021 | 90.43 | 91.71 | 88.90 | 91.69 | 200,829 | +1.27(+1.40%) |
Feb 08, 2021 | 88.71 | 91.01 | 88.48 | 90.42 | 354,750 | +2.94(+3.37%) |
Feb 05, 2021 | 86.93 | 87.60 | 85.52 | 87.48 | 196,972 | +2.01(+2.35%) |
Feb 04, 2021 | 84.47 | 86.41 | 84.36 | 85.47 | 169,998 | +1.07(+1.26%) |
Feb 03, 2021 | 84.14 | 84.61 | 83.22 | 84.41 | 206,686 | +0.12(+0.14%) |
Feb 02, 2021 | 84.19 | 84.62 | 82.72 | 84.29 | 146,336 | +1.70(+2.05%) |
Feb 01, 2021 | 80.75 | 82.87 | 80.40 | 82.60 | 235,154 | +2.94(+3.70%) |
Jan 29, 2021 | 82.24 | 82.44 | 79.14 | 79.65 | 273,986 | -2.79(-3.38%) |
Jan 28, 2021 | 83.62 | 84.01 | 82.15 | 82.44 | 289,988 | -0.08(-0.09%) |
Jan 27, 2021 | 82.86 | 83.92 | 80.07 | 82.52 | 320,903 | -2.87(-3.36%) |
Jan 26, 2021 | 89.02 | 89.02 | 85.29 | 85.39 | 227,379 | -2.41(-2.75%) |
Jan 25, 2021 | 89.56 | 91.43 | 87.36 | 87.80 | 254,125 | -2.47(-2.74%) |
Jan 22, 2021 | 88.54 | 90.46 | 87.97 | 90.27 | 290,916 | +0.79(+0.89%) |
Jan 21, 2021 | 88.73 | 89.68 | 87.69 | 89.48 | 286,846 | +1.37(+1.55%) |
Jan 20, 2021 | 87.01 | 88.33 | 86.01 | 88.11 | 229,644 | +1.26(+1.45%) |
Jan 19, 2021 | 86.14 | 86.93 | 85.62 | 86.85 | 223,890 | +1.80(+2.12%) |
Jan 15, 2021 | 86.47 | 86.47 | 84.26 | 85.05 | 253,339 | -2.83(-3.22%) |
Jan 14, 2021 | 88.50 | 88.50 | 86.87 | 87.88 | 228,796 | +0.52(+0.60%) |
Jan 13, 2021 | 89.00 | 89.33 | 86.42 | 87.35 | 236,164 | -0.88(-1.00%) |
Jan 12, 2021 | 87.14 | 88.44 | 86.20 | 88.24 | 222,202 | +1.28(+1.47%) |
Jan 11, 2021 | 84.92 | 87.01 | 84.85 | 86.96 | 180,499 | +0.53(+0.62%) |
Jan 08, 2021 | 89.25 | 89.38 | 84.94 | 86.42 | 381,144 | -1.94(-2.19%) |
Jan 07, 2021 | 87.87 | 89.20 | 87.49 | 88.36 | 205,205 | +1.20(+1.38%) |
Jan 06, 2021 | 83.30 | 87.94 | 82.71 | 87.16 | 560,529 | +5.13(+6.26%) |
Jan 05, 2021 | 78.14 | 82.32 | 78.14 | 82.03 | 282,735 | +3.45(+4.39%) |
Jan 04, 2021 | 81.48 | 82.40 | 78.05 | 78.58 | 271,538 | -1.88(-2.34%) |
Dec 31, 2020 | 80.46 | 80.46 | 80.46 | 172,834 | -0.09(-0.11%) | |
Dec 30, 2020 | 79.05 | 81.01 | 79.05 | 80.54 | 172,834 | +1.58(+2.00%) |
Dec 29, 2020 | 80.93 | 80.93 | 78.68 | 78.97 | 164,327 | -1.52(-1.89%) |
Dec 28, 2020 | 81.90 | 82.29 | 80.47 | 80.49 | 114,003 | -0.17(-0.22%) |
Dec 24, 2020 | 80.52 | 80.80 | 79.65 | 80.66 | 68,961 | +0.11(+0.13%) |
Dec 23, 2020 | 80.03 | 81.18 | 79.66 | 80.55 | 190,473 | +0.92(+1.16%) |
Dec 22, 2020 | 79.93 | 80.60 | 79.18 | 79.63 | 169,465 | -0.11(-0.13%) |
Dec 21, 2020 | 79.16 | 80.30 | 78.14 | 79.74 | 242,240 | -1.26(-1.55%) |
Dec 18, 2020 | 82.71 | 83.31 | 80.82 | 81.00 | 796,975 | -1.59(-1.92%) |
Dec 17, 2020 | 81.88 | 82.66 | 80.47 | 82.59 | 262,373 | +1.35(+1.66%) |
Dec 16, 2020 | 82.53 | 82.53 | 80.68 | 81.24 | 241,738 | -0.72(-0.88%) |
Dec 15, 2020 | 81.96 | 82.57 | 80.80 | 81.96 | 314,346 | +0.97(+1.19%) |
Dec 14, 2020 | 83.03 | 83.15 | 80.85 | 81.00 | 231,855 | -1.30(-1.57%) |
Dec 11, 2020 | 81.64 | 82.86 | 81.24 | 82.29 | 236,694 | +0.02(+0.02%) |
Dec 10, 2020 | 81.47 | 82.37 | 80.67 | 82.27 | 210,063 | +0.07(+0.08%) |
Dec 09, 2020 | 83.05 | 83.97 | 81.19 | 82.20 | 222,643 | -0.38(-0.46%) |
Dec 08, 2020 | 79.71 | 82.66 | 79.71 | 82.58 | 299,161 | +2.06(+2.56%) |
Dec 07, 2020 | 80.95 | 81.00 | 79.68 | 80.52 | 158,189 | -0.43(-0.53%) |
Dec 04, 2020 | 79.20 | 81.24 | 79.16 | 80.95 | 165,417 | +2.36(+3.00%) |
Dec 03, 2020 | 79.51 | 79.61 | 78.42 | 78.59 | 206,228 | -0.95(-1.19%) |
Dec 02, 2020 | 79.17 | 80.16 | 79.06 | 79.54 | 203,328 | -0.13(-0.16%) |