Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 86.45 | 87.36 | 85.05 | 85.06 | 2,180,095 | -1.29(-1.49%) |
Feb 25, 2021 | 85.57 | 87.27 | 85.40 | 86.35 | 2,407,599 | +0.81(+0.95%) |
Feb 24, 2021 | 84.65 | 85.89 | 84.61 | 85.54 | 1,397,302 | +0.60(+0.71%) |
Feb 23, 2021 | 86.65 | 87.83 | 84.64 | 84.94 | 2,718,976 | -0.04(-0.04%) |
Feb 22, 2021 | 86.16 | 86.35 | 84.66 | 84.97 | 2,053,234 | -1.52(-1.76%) |
Feb 19, 2021 | 87.61 | 87.75 | 86.42 | 86.49 | 1,684,271 | -1.08(-1.23%) |
Feb 18, 2021 | 85.99 | 87.67 | 85.83 | 87.57 | 1,915,645 | +1.57(+1.82%) |
Feb 17, 2021 | 85.93 | 86.23 | 85.19 | 86.01 | 1,347,448 | -0.29(-0.33%) |
Feb 16, 2021 | 86.24 | 86.97 | 86.03 | 86.29 | 1,784,612 | -0.84(-0.96%) |
Feb 12, 2021 | 87.13 | 87.47 | 86.77 | 87.13 | 891,100 | -0.03(-0.03%) |
Feb 11, 2021 | 86.60 | 87.19 | 86.46 | 87.16 | 1,281,409 | +0.74(+0.85%) |
Feb 10, 2021 | 87.82 | 87.88 | 86.12 | 86.43 | 1,404,912 | -0.97(-1.11%) |
Feb 09, 2021 | 87.86 | 87.94 | 86.90 | 87.40 | 1,132,583 | -0.23(-0.26%) |
Feb 08, 2021 | 86.88 | 87.72 | 86.45 | 87.63 | 1,751,693 | +0.81(+0.93%) |
Feb 05, 2021 | 88.25 | 88.25 | 86.78 | 86.82 | 2,233,616 | -1.06(-1.21%) |
Feb 04, 2021 | 87.46 | 88.24 | 87.03 | 87.88 | 916,424 | +0.52(+0.59%) |
Feb 03, 2021 | 87.67 | 87.68 | 86.66 | 87.36 | 1,471,120 | -0.35(-0.40%) |
Feb 02, 2021 | 87.35 | 88.00 | 87.04 | 87.72 | 1,268,053 | +0.86(+0.99%) |
Feb 01, 2021 | 86.82 | 87.56 | 86.25 | 86.86 | 1,041,766 | +0.43(+0.50%) |
Jan 29, 2021 | 87.18 | 87.62 | 85.94 | 86.43 | 1,299,678 | -1.30(-1.48%) |
Jan 28, 2021 | 86.90 | 89.22 | 86.13 | 87.72 | 1,218,761 | +1.41(+1.64%) |
Jan 27, 2021 | 88.32 | 88.56 | 86.00 | 86.31 | 1,469,999 | -2.82(-3.16%) |
Jan 26, 2021 | 90.07 | 90.20 | 88.74 | 89.13 | 1,143,840 | -0.75(-0.84%) |
Jan 25, 2021 | 90.07 | 90.43 | 89.27 | 89.88 | 706,276 | -0.25(-0.28%) |
Jan 22, 2021 | 89.76 | 90.41 | 89.44 | 90.13 | 818,936 | +0.41(+0.46%) |
Jan 21, 2021 | 90.39 | 90.54 | 89.32 | 89.72 | 864,431 | -0.68(-0.75%) |
Jan 20, 2021 | 90.31 | 90.80 | 90.02 | 90.40 | 1,354,403 | +0.01(+0.01%) |
Jan 19, 2021 | 89.95 | 91.23 | 89.68 | 90.39 | 1,549,636 | +0.82(+0.92%) |
Jan 15, 2021 | 89.03 | 89.94 | 88.65 | 89.57 | 1,202,063 | +0.11(+0.12%) |
Jan 14, 2021 | 90.38 | 90.50 | 88.84 | 89.46 | 997,304 | -0.71(-0.78%) |
Jan 13, 2021 | 90.77 | 91.26 | 90.13 | 90.17 | 977,981 | -0.77(-0.85%) |
Jan 12, 2021 | 91.36 | 91.64 | 90.37 | 90.94 | 755,470 | -0.48(-0.52%) |
Jan 11, 2021 | 91.14 | 92.23 | 91.02 | 91.42 | 947,534 | -1.16(-1.26%) |
Jan 08, 2021 | 92.38 | 93.16 | 92.17 | 92.58 | 903,878 | +0.19(+0.21%) |
Jan 07, 2021 | 91.87 | 92.86 | 91.38 | 92.39 | 1,391,967 | +0.85(+0.93%) |
Jan 06, 2021 | 89.64 | 91.73 | 89.27 | 91.54 | 1,685,071 | +2.14(+2.39%) |
Jan 05, 2021 | 88.99 | 89.61 | 88.33 | 89.41 | 1,087,211 | +0.10(+0.11%) |
Jan 04, 2021 | 91.83 | 91.85 | 88.81 | 89.31 | 1,358,714 | -2.64(-2.87%) |
Dec 31, 2020 | 91.94 | 91.94 | 91.94 | 588,186 | +0.97(+1.07%) | |
Dec 30, 2020 | 90.98 | 91.48 | 90.64 | 90.98 | 590,810 | +0.09(+0.09%) |
Dec 29, 2020 | 92.00 | 92.18 | 90.80 | 90.89 | 749,031 | -0.76(-0.83%) |
Dec 28, 2020 | 91.31 | 92.34 | 91.31 | 91.65 | 821,167 | +0.75(+0.83%) |
Dec 24, 2020 | 90.26 | 90.99 | 90.22 | 90.90 | 323,081 | +0.59(+0.65%) |
Dec 23, 2020 | 91.23 | 91.72 | 90.30 | 90.31 | 1,374,940 | -0.77(-0.85%) |
Dec 22, 2020 | 90.49 | 91.20 | 90.22 | 91.08 | 680,403 | +0.55(+0.61%) |
Dec 21, 2020 | 90.80 | 91.13 | 89.03 | 90.53 | 1,050,060 | -1.46(-1.59%) |
Dec 18, 2020 | 92.02 | 92.86 | 91.71 | 91.99 | 2,458,720 | -0.10(-0.11%) |
Dec 17, 2020 | 91.03 | 92.43 | 91.03 | 92.10 | 1,169,186 | +1.42(+1.56%) |
Dec 16, 2020 | 91.66 | 91.91 | 90.66 | 90.68 | 1,892,079 | -0.76(-0.83%) |
Dec 15, 2020 | 90.73 | 91.74 | 90.60 | 91.44 | 1,883,604 | +1.24(+1.37%) |
Dec 14, 2020 | 90.50 | 91.18 | 90.18 | 90.21 | 1,856,370 | -0.08(-0.08%) |
Dec 11, 2020 | 88.68 | 90.48 | 88.68 | 90.28 | 2,288,606 | +1.42(+1.59%) |
Dec 10, 2020 | 89.64 | 89.89 | 88.68 | 88.87 | 1,144,837 | -0.79(-0.88%) |
Dec 09, 2020 | 90.31 | 90.41 | 89.26 | 89.65 | 1,793,238 | -0.34(-0.38%) |
Dec 08, 2020 | 89.64 | 90.24 | 89.58 | 90.00 | 1,374,899 | -0.16(-0.18%) |
Dec 07, 2020 | 90.78 | 90.97 | 89.93 | 90.16 | 1,327,792 | -0.78(-0.86%) |
Dec 04, 2020 | 90.02 | 90.96 | 89.95 | 90.94 | 2,380,554 | +0.87(+0.97%) |
Dec 03, 2020 | 91.13 | 91.59 | 89.98 | 90.06 | 2,143,621 | -0.95(-1.04%) |
Dec 02, 2020 | 91.94 | 92.42 | 90.13 | 91.01 | 2,026,243 | -1.33(-1.44%) |