Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 83.60 | 86.33 | 81.86 | 84.98 | 546,500 | +1.83(+2.20%) |
Feb 25, 2021 | 85.75 | 88.28 | 81.74 | 83.15 | 435,144 | -2.60(-3.03%) |
Feb 24, 2021 | 80.61 | 86.37 | 79.62 | 85.75 | 650,606 | +4.85(+6.00%) |
Feb 23, 2021 | 77.54 | 82.61 | 76.64 | 80.90 | 643,210 | +2.28(+2.90%) |
Feb 22, 2021 | 85.00 | 85.00 | 78.06 | 78.62 | 621,821 | -4.27(-5.15%) |
Feb 19, 2021 | 82.54 | 84.13 | 82.41 | 82.89 | 388,700 | +0.76(+0.93%) |
Feb 18, 2021 | 81.15 | 82.92 | 79.25 | 82.13 | 339,529 | +0.93(+1.15%) |
Feb 17, 2021 | 82.21 | 82.73 | 80.16 | 81.20 | 379,713 | -1.52(-1.84%) |
Feb 16, 2021 | 84.25 | 84.50 | 82.30 | 82.72 | 622,105 | -1.14(-1.36%) |
Feb 12, 2021 | 85.30 | 85.63 | 83.35 | 83.86 | 398,200 | -1.56(-1.83%) |
Feb 11, 2021 | 87.06 | 87.78 | 85.15 | 85.42 | 302,134 | -1.15(-1.33%) |
Feb 10, 2021 | 87.87 | 89.01 | 84.68 | 86.57 | 372,127 | -1.24(-1.41%) |
Feb 09, 2021 | 88.75 | 89.78 | 87.10 | 87.81 | 374,759 | -0.93(-1.05%) |
Feb 08, 2021 | 87.89 | 88.89 | 86.80 | 88.74 | 646,414 | +1.61(+1.85%) |
Feb 05, 2021 | 86.37 | 87.26 | 85.23 | 87.13 | 424,000 | +1.76(+2.06%) |
Feb 04, 2021 | 85.18 | 87.83 | 84.56 | 85.37 | 330,398 | +0.53(+0.62%) |
Feb 03, 2021 | 85.59 | 86.72 | 84.10 | 84.84 | 308,240 | -0.19(-0.22%) |
Feb 02, 2021 | 85.17 | 86.96 | 83.77 | 85.03 | 402,981 | +0.60(+0.71%) |
Feb 01, 2021 | 86.36 | 86.73 | 83.02 | 84.43 | 570,188 | -0.79(-0.93%) |
Jan 29, 2021 | 86.77 | 88.03 | 83.11 | 85.22 | 611,300 | -1.21(-1.40%) |
Jan 28, 2021 | 88.11 | 88.97 | 84.92 | 86.43 | 483,965 | -1.06(-1.21%) |
Jan 27, 2021 | 86.57 | 93.54 | 85.04 | 87.49 | 944,086 | -1.29(-1.45%) |
Jan 26, 2021 | 87.00 | 88.95 | 84.48 | 88.78 | 832,500 | +2.32(+2.68%) |
Jan 25, 2021 | 84.36 | 87.93 | 83.00 | 86.46 | 1,395,632 | +6.79(+8.52%) |
Jan 22, 2021 | 76.46 | 81.37 | 76.00 | 79.67 | 609,300 | +1.83(+2.35%) |
Jan 21, 2021 | 77.34 | 80.00 | 75.86 | 77.84 | 661,724 | +1.80(+2.37%) |
Jan 20, 2021 | 77.80 | 78.28 | 75.22 | 76.04 | 1,044,279 | -1.79(-2.30%) |
Jan 19, 2021 | 76.35 | 85.98 | 75.00 | 77.83 | 2,341,821 | -7.08(-8.34%) |
Jan 15, 2021 | 91.24 | 92.39 | 84.47 | 84.91 | 580,600 | -6.84(-7.46%) |
Jan 14, 2021 | 90.46 | 92.22 | 89.47 | 91.75 | 382,950 | +1.35(+1.49%) |
Jan 13, 2021 | 90.26 | 92.40 | 89.64 | 90.40 | 383,464 | +0.18(+0.20%) |
Jan 12, 2021 | 86.92 | 90.59 | 86.92 | 90.22 | 576,533 | +3.91(+4.53%) |
Jan 11, 2021 | 85.50 | 86.82 | 84.02 | 86.31 | 432,925 | +0.59(+0.69%) |
Jan 08, 2021 | 86.50 | 89.96 | 85.30 | 85.72 | 482,800 | -0.55(-0.64%) |
Jan 07, 2021 | 83.49 | 87.82 | 83.43 | 86.27 | 412,527 | +2.89(+3.47%) |
Jan 06, 2021 | 81.32 | 85.03 | 80.77 | 83.38 | 440,611 | +1.69(+2.07%) |
Jan 05, 2021 | 82.23 | 82.41 | 80.79 | 81.69 | 396,981 | -0.22(-0.27%) |
Jan 04, 2021 | 85.70 | 86.72 | 80.32 | 81.91 | 592,566 | -3.80(-4.43%) |
Dec 31, 2020 | 85.71 | 85.71 | 85.71 | 287,598 | -0.43(-0.50%) | |
Dec 30, 2020 | 87.16 | 87.80 | 85.08 | 86.14 | 287,598 | -0.29(-0.34%) |
Dec 29, 2020 | 88.54 | 89.48 | 85.16 | 86.43 | 305,739 | -1.14(-1.30%) |
Dec 28, 2020 | 90.50 | 90.50 | 87.30 | 87.57 | 298,329 | -2.70(-2.99%) |
Dec 24, 2020 | 92.24 | 93.69 | 89.71 | 90.27 | 193,500 | -0.96(-1.05%) |
Dec 23, 2020 | 91.65 | 91.99 | 89.35 | 91.23 | 237,011 | -0.38(-0.41%) |
Dec 22, 2020 | 94.04 | 94.69 | 91.25 | 91.61 | 322,349 | -2.17(-2.31%) |
Dec 21, 2020 | 90.13 | 95.00 | 89.20 | 93.78 | 543,943 | +2.08(+2.27%) |
Dec 18, 2020 | 92.14 | 92.69 | 89.88 | 91.70 | 906,100 | -1.05(-1.13%) |
Dec 17, 2020 | 89.19 | 93.00 | 88.23 | 92.75 | 390,978 | +3.10(+3.46%) |
Dec 16, 2020 | 89.90 | 90.97 | 88.01 | 89.65 | 422,465 | +0.99(+1.12%) |
Dec 15, 2020 | 89.35 | 89.35 | 87.77 | 88.66 | 379,783 | +1.67(+1.92%) |
Dec 14, 2020 | 88.68 | 91.50 | 86.45 | 86.99 | 517,882 | -0.29(-0.33%) |
Dec 11, 2020 | 87.47 | 89.32 | 86.07 | 87.28 | 284,700 | -0.50(-0.57%) |
Dec 10, 2020 | 86.53 | 88.98 | 86.34 | 87.78 | 360,627 | +0.84(+0.97%) |
Dec 09, 2020 | 90.77 | 91.09 | 86.59 | 86.94 | 372,541 | -3.23(-3.58%) |
Dec 08, 2020 | 89.42 | 91.16 | 87.80 | 90.17 | 562,127 | -0.06(-0.07%) |
Dec 07, 2020 | 90.07 | 92.83 | 89.64 | 90.23 | 580,392 | +1.87(+2.12%) |
Dec 04, 2020 | 87.03 | 89.48 | 86.34 | 88.36 | 356,900 | +1.33(+1.53%) |
Dec 03, 2020 | 88.09 | 88.77 | 85.88 | 87.03 | 395,407 | -1.00(-1.14%) |
Dec 02, 2020 | 85.94 | 89.13 | 85.35 | 88.03 | 578,136 | +1.35(+1.56%) |