Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 80.81 | 81.82 | 79.79 | 81.17 | 1,408,755 | +1.15(+1.44%) |
Feb 25, 2021 | 81.78 | 82.16 | 79.52 | 80.02 | 664,820 | -2.20(-2.68%) |
Feb 24, 2021 | 81.62 | 82.61 | 80.15 | 82.23 | 693,923 | +0.55(+0.67%) |
Feb 23, 2021 | 81.23 | 82.03 | 78.22 | 81.68 | 985,396 | -1.10(-1.33%) |
Feb 22, 2021 | 82.69 | 84.86 | 82.25 | 82.78 | 905,670 | -3.09(-3.60%) |
Feb 19, 2021 | 84.26 | 87.37 | 84.23 | 85.87 | 1,455,481 | +1.66(+1.97%) |
Feb 18, 2021 | 85.55 | 86.41 | 84.00 | 84.21 | 911,799 | -1.38(-1.61%) |
Feb 17, 2021 | 88.86 | 89.26 | 84.88 | 85.58 | 1,280,352 | -3.30(-3.71%) |
Feb 16, 2021 | 90.91 | 92.94 | 88.71 | 88.88 | 1,332,188 | -3.43(-3.71%) |
Feb 12, 2021 | 93.45 | 100.00 | 91.72 | 92.31 | 2,020,467 | +4.08(+4.62%) |
Feb 11, 2021 | 87.61 | 88.69 | 87.33 | 88.24 | 901,783 | +1.44(+1.66%) |
Feb 10, 2021 | 87.40 | 88.17 | 86.55 | 86.79 | 532,402 | -0.60(-0.69%) |
Feb 09, 2021 | 87.22 | 87.89 | 86.56 | 87.39 | 612,233 | +0.39(+0.45%) |
Feb 08, 2021 | 85.56 | 87.02 | 85.53 | 87.00 | 529,741 | +1.53(+1.79%) |
Feb 05, 2021 | 85.00 | 85.94 | 84.36 | 85.47 | 490,556 | +0.79(+0.93%) |
Feb 04, 2021 | 84.19 | 85.05 | 83.95 | 84.68 | 357,146 | +0.49(+0.58%) |
Feb 03, 2021 | 83.75 | 84.65 | 83.05 | 84.19 | 651,997 | +0.45(+0.54%) |
Feb 02, 2021 | 82.57 | 83.84 | 82.32 | 83.74 | 780,024 | +1.64(+2.00%) |
Feb 01, 2021 | 81.66 | 82.61 | 80.54 | 82.10 | 579,442 | +1.43(+1.78%) |
Jan 29, 2021 | 79.86 | 81.53 | 79.07 | 80.66 | 848,241 | +0.59(+0.74%) |
Jan 28, 2021 | 79.92 | 80.73 | 78.78 | 80.07 | 700,015 | +0.52(+0.65%) |
Jan 27, 2021 | 78.94 | 80.41 | 77.59 | 79.55 | 980,174 | -0.74(-0.92%) |
Jan 26, 2021 | 82.28 | 82.31 | 80.19 | 80.29 | 476,297 | -2.51(-3.04%) |
Jan 25, 2021 | 83.52 | 83.80 | 81.37 | 82.81 | 441,245 | -0.06(-0.07%) |
Jan 22, 2021 | 82.83 | 83.14 | 82.26 | 82.86 | 461,946 | -0.80(-0.95%) |
Jan 21, 2021 | 85.09 | 85.56 | 83.08 | 83.66 | 715,089 | -0.47(-0.56%) |
Jan 20, 2021 | 84.32 | 85.30 | 83.61 | 84.13 | 815,373 | +0.27(+0.32%) |
Jan 19, 2021 | 83.59 | 84.43 | 82.66 | 83.87 | 1,077,519 | +1.33(+1.61%) |
Jan 15, 2021 | 84.82 | 85.45 | 82.46 | 82.54 | 956,168 | -2.47(-2.91%) |
Jan 14, 2021 | 84.69 | 86.28 | 84.49 | 85.01 | 946,029 | +2.37(+2.86%) |
Jan 13, 2021 | 83.09 | 83.75 | 82.25 | 82.65 | 705,650 | -0.60(-0.72%) |
Jan 12, 2021 | 84.51 | 84.97 | 82.80 | 83.25 | 635,815 | -0.93(-1.11%) |
Jan 11, 2021 | 83.38 | 84.82 | 83.07 | 84.18 | 465,854 | -0.08(-0.09%) |
Jan 08, 2021 | 84.41 | 86.58 | 83.86 | 84.26 | 818,409 | +0.21(+0.25%) |
Jan 07, 2021 | 82.98 | 84.80 | 82.87 | 84.05 | 1,088,132 | +1.92(+2.34%) |
Jan 06, 2021 | 80.18 | 83.39 | 79.92 | 82.13 | 1,113,011 | +1.91(+2.38%) |
Jan 05, 2021 | 78.38 | 80.35 | 78.35 | 80.22 | 520,654 | +1.43(+1.82%) |
Jan 04, 2021 | 79.54 | 80.31 | 77.90 | 78.79 | 647,902 | -0.06(-0.08%) |
Dec 31, 2020 | 78.85 | 78.85 | 78.85 | 355,585 | -0.59(-0.75%) | |
Dec 30, 2020 | 79.65 | 80.28 | 79.30 | 79.45 | 355,585 | +0.32(+0.41%) |
Dec 29, 2020 | 81.25 | 81.62 | 78.93 | 79.12 | 430,490 | -1.82(-2.24%) |
Dec 28, 2020 | 80.45 | 81.42 | 80.05 | 80.94 | 508,051 | +1.65(+2.08%) |
Dec 24, 2020 | 80.62 | 80.73 | 78.20 | 79.29 | 325,205 | -1.17(-1.45%) |
Dec 23, 2020 | 79.06 | 80.83 | 78.83 | 80.46 | 989,802 | +1.38(+1.75%) |
Dec 22, 2020 | 80.95 | 81.03 | 78.73 | 79.07 | 1,175,254 | -0.29(-0.37%) |
Dec 21, 2020 | 77.21 | 79.66 | 76.81 | 79.37 | 1,814,267 | +1.72(+2.21%) |
Dec 18, 2020 | 79.26 | 79.47 | 77.16 | 77.65 | 1,985,951 | -0.72(-0.91%) |
Dec 17, 2020 | 78.20 | 79.11 | 77.64 | 78.37 | 587,446 | +1.10(+1.42%) |
Dec 16, 2020 | 76.74 | 77.45 | 76.09 | 77.27 | 698,015 | +0.58(+0.76%) |
Dec 15, 2020 | 76.93 | 77.81 | 76.39 | 76.69 | 581,974 | +0.24(+0.31%) |
Dec 14, 2020 | 75.16 | 77.66 | 75.16 | 76.45 | 942,124 | +1.17(+1.55%) |
Dec 11, 2020 | 73.01 | 75.32 | 73.00 | 75.28 | 1,014,102 | +2.35(+3.22%) |
Dec 10, 2020 | 72.03 | 73.41 | 71.22 | 72.93 | 1,000,590 | +0.11(+0.14%) |
Dec 09, 2020 | 74.55 | 75.13 | 72.47 | 72.83 | 714,103 | -1.82(-2.43%) |
Dec 08, 2020 | 73.64 | 74.72 | 73.32 | 74.65 | 629,379 | +1.46(+2.00%) |
Dec 07, 2020 | 73.01 | 74.20 | 72.47 | 73.18 | 652,598 | +0.07(+0.09%) |
Dec 04, 2020 | 72.59 | 73.39 | 72.13 | 73.12 | 768,200 | +1.78(+2.49%) |
Dec 03, 2020 | 72.50 | 73.31 | 71.06 | 71.34 | 522,330 | -1.37(-1.88%) |
Dec 02, 2020 | 72.65 | 73.08 | 72.03 | 72.70 | 368,868 | -0.05(-0.07%) |