Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 88.21 | 89.17 | 86.72 | 88.33 | 188,400 | +0.44(+0.50%) |
Feb 25, 2021 | 89.31 | 90.04 | 87.66 | 87.89 | 224,511 | -2.27(-2.52%) |
Feb 24, 2021 | 88.23 | 90.33 | 88.23 | 90.16 | 114,869 | +2.04(+2.32%) |
Feb 23, 2021 | 87.64 | 88.69 | 86.50 | 88.12 | 194,971 | -0.60(-0.68%) |
Feb 22, 2021 | 87.21 | 89.81 | 86.77 | 88.72 | 142,711 | +0.58(+0.66%) |
Feb 19, 2021 | 86.94 | 88.70 | 86.53 | 88.14 | 150,700 | +1.51(+1.74%) |
Feb 18, 2021 | 85.85 | 87.01 | 85.06 | 86.63 | 179,397 | +0.47(+0.55%) |
Feb 17, 2021 | 86.54 | 88.21 | 86.01 | 86.16 | 136,313 | -1.24(-1.42%) |
Feb 16, 2021 | 88.50 | 88.74 | 87.00 | 87.40 | 122,045 | -0.40(-0.46%) |
Feb 12, 2021 | 88.13 | 89.00 | 87.39 | 87.80 | 84,800 | -0.60(-0.68%) |
Feb 11, 2021 | 87.33 | 88.78 | 87.21 | 88.40 | 153,152 | +1.32(+1.52%) |
Feb 10, 2021 | 88.44 | 89.35 | 86.66 | 87.08 | 126,070 | -1.16(-1.31%) |
Feb 09, 2021 | 89.80 | 89.80 | 88.13 | 88.24 | 120,264 | -1.65(-1.84%) |
Feb 08, 2021 | 89.26 | 90.61 | 88.90 | 89.89 | 178,631 | +0.63(+0.71%) |
Feb 05, 2021 | 87.61 | 89.46 | 86.83 | 89.26 | 200,600 | +1.79(+2.05%) |
Feb 04, 2021 | 84.00 | 87.61 | 83.39 | 87.47 | 222,563 | +3.37(+4.01%) |
Feb 03, 2021 | 83.33 | 84.33 | 81.30 | 84.10 | 245,550 | +0.33(+0.39%) |
Feb 02, 2021 | 87.95 | 90.00 | 82.46 | 83.77 | 436,035 | +2.99(+3.70%) |
Feb 01, 2021 | 79.59 | 80.92 | 78.83 | 80.78 | 153,301 | +1.84(+2.33%) |
Jan 29, 2021 | 79.98 | 80.78 | 78.44 | 78.94 | 195,300 | -1.34(-1.67%) |
Jan 28, 2021 | 81.63 | 81.82 | 80.00 | 80.28 | 150,308 | -0.44(-0.55%) |
Jan 27, 2021 | 81.60 | 82.75 | 79.59 | 80.72 | 173,313 | -2.32(-2.79%) |
Jan 26, 2021 | 85.50 | 87.02 | 82.56 | 83.04 | 130,501 | -2.49(-2.91%) |
Jan 25, 2021 | 85.77 | 87.23 | 84.79 | 85.53 | 170,484 | -0.29(-0.34%) |
Jan 22, 2021 | 84.19 | 86.20 | 83.98 | 85.82 | 134,100 | +0.73(+0.86%) |
Jan 21, 2021 | 85.39 | 86.55 | 84.11 | 85.09 | 139,847 | +0.53(+0.63%) |
Jan 20, 2021 | 85.78 | 86.99 | 84.02 | 84.56 | 140,585 | -0.77(-0.90%) |
Jan 19, 2021 | 84.29 | 86.57 | 84.29 | 85.33 | 244,651 | +2.76(+3.34%) |
Jan 15, 2021 | 84.24 | 84.69 | 82.47 | 82.57 | 238,900 | -2.96(-3.46%) |
Jan 14, 2021 | 83.25 | 87.28 | 82.92 | 85.53 | 185,979 | +2.48(+2.99%) |
Jan 13, 2021 | 84.04 | 84.31 | 82.80 | 83.05 | 104,957 | -1.00(-1.19%) |
Jan 12, 2021 | 85.70 | 87.06 | 83.55 | 84.05 | 167,620 | -0.53(-0.63%) |
Jan 11, 2021 | 82.38 | 84.66 | 82.38 | 84.58 | 106,184 | +0.93(+1.11%) |
Jan 08, 2021 | 83.79 | 84.07 | 82.57 | 83.65 | 97,900 | +0.65(+0.78%) |
Jan 07, 2021 | 81.82 | 83.14 | 80.78 | 83.00 | 122,069 | +1.18(+1.44%) |
Jan 06, 2021 | 81.19 | 82.30 | 80.66 | 81.82 | 234,158 | +1.37(+1.70%) |
Jan 05, 2021 | 77.22 | 80.95 | 77.22 | 80.45 | 168,561 | +2.93(+3.78%) |
Jan 04, 2021 | 78.12 | 78.45 | 75.72 | 77.52 | 140,525 | -0.07(-0.09%) |
Dec 31, 2020 | 77.59 | 77.59 | 77.59 | 66,852 | +1.10(+1.44%) | |
Dec 30, 2020 | 75.65 | 77.13 | 75.65 | 76.49 | 66,852 | +0.94(+1.24%) |
Dec 29, 2020 | 78.26 | 78.26 | 75.00 | 75.55 | 99,347 | -2.31(-2.97%) |
Dec 28, 2020 | 76.88 | 78.32 | 76.65 | 77.86 | 119,630 | +1.81(+2.38%) |
Dec 24, 2020 | 76.93 | 77.36 | 75.31 | 76.05 | 121,200 | -0.71(-0.92%) |
Dec 23, 2020 | 76.29 | 77.05 | 76.05 | 76.76 | 95,153 | +0.77(+1.01%) |
Dec 22, 2020 | 74.61 | 76.94 | 74.49 | 75.99 | 142,274 | +1.56(+2.10%) |
Dec 21, 2020 | 75.15 | 75.55 | 72.98 | 74.43 | 167,391 | -2.03(-2.65%) |
Dec 18, 2020 | 76.75 | 78.47 | 76.21 | 76.46 | 808,700 | +0.02(+0.03%) |
Dec 17, 2020 | 73.37 | 76.56 | 73.03 | 76.44 | 239,219 | +3.75(+5.16%) |
Dec 16, 2020 | 72.00 | 72.93 | 71.51 | 72.69 | 212,900 | +0.92(+1.28%) |
Dec 15, 2020 | 70.57 | 71.99 | 69.60 | 71.77 | 226,018 | +2.00(+2.87%) |
Dec 14, 2020 | 69.19 | 70.29 | 69.19 | 69.77 | 273,277 | +1.38(+2.02%) |
Dec 11, 2020 | 68.81 | 68.98 | 67.74 | 68.39 | 176,900 | -0.81(-1.17%) |
Dec 10, 2020 | 69.01 | 69.70 | 68.65 | 69.20 | 130,665 | -0.12(-0.17%) |
Dec 09, 2020 | 71.81 | 71.95 | 69.03 | 69.32 | 163,449 | -2.49(-3.47%) |
Dec 08, 2020 | 71.07 | 72.29 | 71.07 | 71.81 | 145,794 | +0.32(+0.45%) |
Dec 07, 2020 | 69.80 | 71.56 | 69.59 | 71.49 | 128,351 | +1.73(+2.48%) |
Dec 04, 2020 | 69.06 | 69.88 | 68.83 | 69.76 | 135,500 | +1.19(+1.74%) |
Dec 03, 2020 | 69.50 | 69.82 | 68.45 | 68.57 | 108,060 | -0.73(-1.05%) |
Dec 02, 2020 | 68.99 | 69.46 | 68.25 | 69.30 | 148,587 | +0.33(+0.48%) |