Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 88.50 | 88.57 | 87.25 | 87.64 | 7,046,263 | -0.79(-0.89%) |
Feb 25, 2021 | 90.30 | 90.59 | 88.15 | 88.42 | 3,745,693 | -2.00(-2.21%) |
Feb 24, 2021 | 89.36 | 90.52 | 89.09 | 90.42 | 5,773,830 | +0.51(+0.57%) |
Feb 23, 2021 | 89.26 | 90.20 | 88.25 | 89.91 | 9,027,346 | +0.07(+0.07%) |
Feb 22, 2021 | 90.00 | 90.44 | 89.81 | 89.84 | 1,535,745 | -0.94(-1.03%) |
Feb 19, 2021 | 91.07 | 91.23 | 90.66 | 90.78 | 2,673,212 | +0.16(+0.18%) |
Feb 18, 2021 | 90.36 | 90.77 | 89.92 | 90.62 | 2,839,378 | -0.63(-0.70%) |
Feb 17, 2021 | 90.95 | 91.27 | 90.53 | 91.26 | 3,866,206 | -0.18(-0.20%) |
Feb 16, 2021 | 91.71 | 91.83 | 91.19 | 91.44 | 2,453,633 | +0.17(+0.19%) |
Feb 12, 2021 | 90.55 | 91.28 | 90.55 | 91.27 | 3,411,396 | +0.44(+0.48%) |
Feb 11, 2021 | 90.81 | 90.93 | 90.29 | 90.83 | 3,958,431 | +0.45(+0.49%) |
Feb 10, 2021 | 90.92 | 90.92 | 89.84 | 90.38 | 1,791,899 | +0.02(+0.02%) |
Feb 09, 2021 | 90.09 | 90.55 | 90.03 | 90.37 | 4,790,376 | +0.18(+0.20%) |
Feb 08, 2021 | 89.95 | 90.19 | 89.77 | 90.19 | 4,594,928 | +0.67(+0.75%) |
Feb 05, 2021 | 89.47 | 89.65 | 89.17 | 89.51 | 3,696,831 | +0.51(+0.57%) |
Feb 04, 2021 | 88.55 | 89.05 | 88.41 | 89.00 | 2,378,336 | +0.61(+0.69%) |
Feb 03, 2021 | 88.45 | 88.73 | 88.11 | 88.39 | 2,450,881 | +0.15(+0.17%) |
Feb 02, 2021 | 87.90 | 88.48 | 87.87 | 88.24 | 2,567,351 | +1.11(+1.27%) |
Feb 01, 2021 | 86.67 | 87.27 | 86.23 | 87.13 | 5,470,379 | +1.46(+1.70%) |
Jan 29, 2021 | 86.62 | 86.92 | 85.23 | 85.68 | 5,287,626 | -1.71(-1.96%) |
Jan 28, 2021 | 87.03 | 88.17 | 86.92 | 87.39 | 6,228,239 | +0.73(+0.84%) |
Jan 27, 2021 | 87.69 | 87.76 | 86.34 | 86.66 | 5,398,982 | -2.19(-2.46%) |
Jan 26, 2021 | 89.26 | 89.32 | 88.78 | 88.85 | 1,185,620 | -0.27(-0.31%) |
Jan 25, 2021 | 89.01 | 89.18 | 87.90 | 89.12 | 5,433,864 | +0.29(+0.33%) |
Jan 22, 2021 | 88.59 | 89.06 | 88.58 | 88.83 | 4,252,395 | -0.42(-0.47%) |
Jan 21, 2021 | 89.36 | 89.40 | 88.98 | 89.25 | 5,255,047 | +0.02(+0.02%) |
Jan 20, 2021 | 88.75 | 89.33 | 88.63 | 89.23 | 2,570,181 | +1.10(+1.25%) |
Jan 19, 2021 | 88.12 | 88.22 | 87.80 | 88.13 | 4,342,945 | +0.81(+0.93%) |
Jan 15, 2021 | 87.59 | 87.80 | 86.90 | 87.31 | 7,333,176 | -0.93(-1.05%) |
Jan 14, 2021 | 88.48 | 88.70 | 88.17 | 88.24 | 4,700,403 | +0.13(+0.15%) |
Jan 13, 2021 | 87.99 | 88.38 | 87.79 | 88.11 | 2,293,476 | +0.06(+0.06%) |
Jan 12, 2021 | 87.79 | 88.14 | 87.44 | 88.05 | 10,010,477 | +0.31(+0.36%) |
Jan 11, 2021 | 87.50 | 88.13 | 87.45 | 87.74 | 3,502,935 | -0.78(-0.88%) |
Jan 08, 2021 | 88.39 | 88.57 | 87.63 | 88.52 | 3,857,705 | +0.78(+0.89%) |
Jan 07, 2021 | 87.24 | 87.89 | 87.16 | 87.74 | 5,075,089 | +0.91(+1.05%) |
Jan 06, 2021 | 86.05 | 87.55 | 85.94 | 86.83 | 10,212,286 | +0.48(+0.56%) |
Jan 05, 2021 | 85.56 | 86.50 | 85.52 | 86.35 | 1,905,736 | +0.88(+1.03%) |
Jan 04, 2021 | 86.77 | 86.80 | 84.73 | 85.47 | 5,284,593 | -0.47(-0.55%) |
Dec 31, 2020 | 85.94 | 85.94 | 85.94 | 999,040 | +0.06(+0.07%) | |
Dec 30, 2020 | 86.02 | 86.20 | 85.87 | 85.88 | 999,040 | +0.28(+0.33%) |
Dec 29, 2020 | 85.99 | 86.10 | 85.46 | 85.60 | 2,617,652 | +0.17(+0.20%) |
Dec 28, 2020 | 85.57 | 85.57 | 85.32 | 85.43 | 2,148,462 | +0.56(+0.66%) |
Dec 24, 2020 | 84.84 | 84.91 | 84.61 | 84.87 | 616,683 | +0.10(+0.12%) |
Dec 23, 2020 | 84.85 | 85.07 | 84.72 | 84.77 | 5,090,962 | +0.40(+0.47%) |
Dec 22, 2020 | 84.50 | 84.55 | 84.08 | 84.37 | 2,773,388 | -0.14(-0.17%) |
Dec 21, 2020 | 83.66 | 84.71 | 83.31 | 84.51 | 5,936,770 | -0.54(-0.63%) |
Dec 18, 2020 | 85.46 | 85.46 | 84.73 | 85.05 | 3,187,713 | -0.39(-0.45%) |
Dec 17, 2020 | 85.38 | 85.45 | 85.22 | 85.44 | 3,183,989 | +0.61(+0.71%) |
Dec 16, 2020 | 84.75 | 85.00 | 84.53 | 84.83 | 2,759,195 | +0.21(+0.25%) |
Dec 15, 2020 | 84.15 | 84.62 | 83.91 | 84.62 | 1,623,671 | +1.06(+1.27%) |
Dec 14, 2020 | 84.34 | 84.46 | 83.56 | 83.56 | 1,390,465 | -0.25(-0.30%) |
Dec 11, 2020 | 83.58 | 83.84 | 83.22 | 83.81 | 1,540,364 | -0.22(-0.26%) |
Dec 10, 2020 | 83.40 | 84.15 | 83.32 | 84.03 | 3,162,546 | +0.23(+0.27%) |
Dec 09, 2020 | 84.70 | 84.70 | 83.45 | 83.80 | 1,405,434 | -0.59(-0.70%) |
Dec 08, 2020 | 83.84 | 84.47 | 83.84 | 84.40 | 955,357 | +0.29(+0.35%) |
Dec 07, 2020 | 84.09 | 84.26 | 83.86 | 84.11 | 974,001 | -0.20(-0.23%) |
Dec 04, 2020 | 83.94 | 84.31 | 83.88 | 84.30 | 2,108,852 | +0.73(+0.88%) |
Dec 03, 2020 | 83.58 | 83.90 | 83.38 | 83.57 | 2,092,655 | +0.14(+0.17%) |
Dec 02, 2020 | 82.94 | 83.43 | 82.82 | 83.43 | 2,943,619 | +0.17(+0.20%) |