Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 91.29 | 92.09 | 89.45 | 90.64 | 1,124,942 | -0.63(-0.70%) |
Feb 25, 2021 | 93.94 | 94.39 | 91.12 | 91.27 | 560,490 | -2.37(-2.53%) |
Feb 24, 2021 | 91.06 | 93.79 | 91.06 | 93.64 | 688,073 | +2.70(+2.97%) |
Feb 23, 2021 | 90.47 | 91.45 | 89.43 | 90.94 | 1,190,440 | +0.15(+0.17%) |
Feb 22, 2021 | 88.72 | 91.31 | 88.72 | 90.79 | 762,632 | +1.74(+1.96%) |
Feb 19, 2021 | 88.04 | 89.28 | 87.94 | 89.05 | 275,216 | +1.60(+1.83%) |
Feb 18, 2021 | 88.11 | 88.37 | 87.13 | 87.45 | 478,215 | -1.17(-1.32%) |
Feb 17, 2021 | 88.31 | 88.86 | 87.70 | 88.62 | 457,663 | -0.20(-0.22%) |
Feb 16, 2021 | 89.26 | 89.40 | 88.36 | 88.82 | 811,770 | +0.23(+0.26%) |
Feb 12, 2021 | 88.12 | 88.74 | 87.75 | 88.59 | 445,773 | +0.27(+0.30%) |
Feb 11, 2021 | 88.58 | 89.19 | 86.91 | 88.33 | 243,059 | +0.05(+0.05%) |
Feb 10, 2021 | 88.66 | 89.06 | 87.70 | 88.28 | 248,737 | +0.06(+0.06%) |
Feb 09, 2021 | 87.73 | 88.68 | 87.03 | 88.22 | 280,008 | +0.30(+0.34%) |
Feb 08, 2021 | 86.45 | 87.92 | 86.39 | 87.92 | 338,890 | +2.23(+2.60%) |
Feb 05, 2021 | 85.88 | 86.09 | 84.90 | 85.69 | 807,483 | +0.66(+0.78%) |
Feb 04, 2021 | 83.77 | 85.14 | 83.77 | 85.03 | 1,458,146 | +1.57(+1.88%) |
Feb 03, 2021 | 83.17 | 83.53 | 82.34 | 83.46 | 1,549,506 | +0.59(+0.71%) |
Feb 02, 2021 | 83.35 | 83.55 | 82.23 | 82.87 | 372,975 | -0.03(-0.03%) |
Feb 01, 2021 | 82.60 | 83.17 | 80.91 | 82.90 | 620,615 | +1.10(+1.34%) |
Jan 29, 2021 | 83.83 | 84.19 | 81.38 | 81.80 | 443,450 | -0.99(-1.20%) |
Jan 28, 2021 | 84.79 | 85.83 | 82.42 | 82.80 | 683,309 | -1.84(-2.17%) |
Jan 27, 2021 | 84.28 | 85.29 | 83.62 | 84.63 | 482,057 | -0.09(-0.10%) |
Jan 26, 2021 | 85.19 | 85.49 | 83.81 | 84.72 | 293,430 | +0.07(+0.08%) |
Jan 25, 2021 | 84.42 | 86.24 | 83.57 | 84.65 | 1,147,294 | +0.01(+0.01%) |
Jan 22, 2021 | 82.70 | 84.66 | 82.18 | 84.64 | 295,704 | +1.08(+1.29%) |
Jan 21, 2021 | 84.82 | 85.02 | 83.37 | 83.56 | 467,654 | -1.10(-1.30%) |
Jan 20, 2021 | 84.63 | 85.12 | 84.07 | 84.66 | 446,882 | +0.27(+0.31%) |
Jan 19, 2021 | 84.84 | 84.87 | 83.70 | 84.40 | 572,817 | +0.48(+0.58%) |
Jan 15, 2021 | 84.28 | 84.51 | 83.04 | 83.91 | 494,353 | -1.47(-1.72%) |
Jan 14, 2021 | 83.93 | 85.70 | 83.93 | 85.38 | 474,247 | +1.98(+2.37%) |
Jan 13, 2021 | 84.06 | 84.23 | 83.04 | 83.40 | 373,609 | -0.79(-0.93%) |
Jan 12, 2021 | 82.69 | 84.21 | 82.62 | 84.19 | 412,026 | +1.75(+2.12%) |
Jan 11, 2021 | 81.03 | 82.44 | 80.87 | 82.44 | 334,546 | +0.42(+0.51%) |
Jan 08, 2021 | 83.18 | 83.18 | 80.89 | 82.02 | 459,925 | -0.81(-0.98%) |
Jan 07, 2021 | 82.51 | 83.05 | 82.15 | 82.83 | 668,526 | +0.62(+0.75%) |
Jan 06, 2021 | 78.65 | 83.10 | 78.65 | 82.22 | 1,322,663 | +4.31(+5.53%) |
Jan 05, 2021 | 76.04 | 78.56 | 76.04 | 77.91 | 979,217 | +1.81(+2.38%) |
Jan 04, 2021 | 77.72 | 77.86 | 75.17 | 76.10 | 3,802,098 | -0.89(-1.16%) |
Dec 31, 2020 | 76.99 | 76.99 | 76.99 | 175,072 | +0.18(+0.23%) | |
Dec 30, 2020 | 76.23 | 77.17 | 76.23 | 76.81 | 175,072 | +0.84(+1.11%) |
Dec 29, 2020 | 77.37 | 77.40 | 75.55 | 75.97 | 354,137 | -1.20(-1.56%) |
Dec 28, 2020 | 77.25 | 77.92 | 76.89 | 77.17 | 247,918 | +0.59(+0.77%) |
Dec 24, 2020 | 76.79 | 76.94 | 76.06 | 76.58 | 106,875 | +0.01(+0.01%) |
Dec 23, 2020 | 75.58 | 76.73 | 75.58 | 76.58 | 490,316 | +1.36(+1.81%) |
Dec 22, 2020 | 75.37 | 75.45 | 74.82 | 75.21 | 332,903 | -0.06(-0.08%) |
Dec 21, 2020 | 74.62 | 75.40 | 74.14 | 75.27 | 377,088 | -0.66(-0.87%) |
Dec 18, 2020 | 76.92 | 77.08 | 75.68 | 75.93 | 224,735 | -0.90(-1.17%) |
Dec 17, 2020 | 76.60 | 76.83 | 75.94 | 76.83 | 265,895 | +0.51(+0.67%) |
Dec 16, 2020 | 76.98 | 76.98 | 76.05 | 76.32 | 258,638 | -0.52(-0.68%) |
Dec 15, 2020 | 75.35 | 76.84 | 75.03 | 76.84 | 283,419 | +2.11(+2.83%) |
Dec 14, 2020 | 76.34 | 76.44 | 74.73 | 74.73 | 289,253 | -0.70(-0.93%) |
Dec 11, 2020 | 75.78 | 76.13 | 74.80 | 75.43 | 202,874 | -0.91(-1.19%) |
Dec 10, 2020 | 75.38 | 76.43 | 75.19 | 76.34 | 184,929 | +0.32(+0.42%) |
Dec 09, 2020 | 76.46 | 76.94 | 75.38 | 76.02 | 396,814 | +0.09(+0.12%) |
Dec 08, 2020 | 74.71 | 75.94 | 74.49 | 75.92 | 262,848 | +0.67(+0.89%) |
Dec 07, 2020 | 75.69 | 75.69 | 74.87 | 75.25 | 290,581 | -0.55(-0.72%) |
Dec 04, 2020 | 74.21 | 75.84 | 74.21 | 75.80 | 459,291 | +2.09(+2.84%) |
Dec 03, 2020 | 73.42 | 74.31 | 73.28 | 73.71 | 303,219 | +0.49(+0.67%) |
Dec 02, 2020 | 72.48 | 73.44 | 71.96 | 73.21 | 262,156 | +0.55(+0.76%) |