Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 82.18 | 84.46 | 81.29 | 83.22 | 437,771 | +2.13(+2.63%) |
Feb 25, 2021 | 84.66 | 84.72 | 80.70 | 81.09 | 550,907 | -4.42(-5.17%) |
Feb 24, 2021 | 81.08 | 85.80 | 79.08 | 85.51 | 587,212 | +4.26(+5.25%) |
Feb 23, 2021 | 80.05 | 81.48 | 78.37 | 81.24 | 844,789 | +0.23(+0.28%) |
Feb 22, 2021 | 83.52 | 83.67 | 80.50 | 81.02 | 771,084 | -2.46(-2.94%) |
Feb 19, 2021 | 82.31 | 83.92 | 81.73 | 83.47 | 374,856 | +1.73(+2.11%) |
Feb 18, 2021 | 83.32 | 83.90 | 81.67 | 81.75 | 381,031 | -1.10(-1.32%) |
Feb 17, 2021 | 82.43 | 83.74 | 80.76 | 82.84 | 1,112,285 | -0.56(-0.67%) |
Feb 16, 2021 | 85.72 | 85.72 | 82.84 | 83.41 | 886,599 | -2.61(-3.03%) |
Feb 12, 2021 | 86.22 | 87.67 | 85.57 | 86.01 | 340,207 | -1.31(-1.50%) |
Feb 11, 2021 | 88.06 | 90.27 | 87.31 | 87.32 | 1,011,883 | -0.36(-0.41%) |
Feb 10, 2021 | 86.88 | 88.56 | 84.35 | 87.68 | 474,382 | +0.77(+0.89%) |
Feb 09, 2021 | 89.08 | 90.08 | 86.70 | 86.91 | 336,994 | -2.11(-2.37%) |
Feb 08, 2021 | 86.54 | 89.33 | 86.17 | 89.02 | 427,595 | +3.15(+3.67%) |
Feb 05, 2021 | 85.15 | 86.56 | 83.74 | 85.87 | 483,260 | +1.36(+1.61%) |
Feb 04, 2021 | 84.38 | 85.86 | 82.92 | 84.51 | 347,160 | +0.32(+0.38%) |
Feb 03, 2021 | 83.39 | 84.61 | 82.29 | 84.19 | 503,458 | +1.12(+1.34%) |
Feb 02, 2021 | 82.17 | 83.35 | 79.58 | 83.08 | 681,056 | +1.45(+1.78%) |
Feb 01, 2021 | 80.02 | 81.98 | 77.98 | 81.63 | 594,383 | +2.41(+3.04%) |
Jan 29, 2021 | 82.33 | 82.89 | 78.99 | 79.22 | 814,957 | -5.69(-6.70%) |
Jan 28, 2021 | 90.30 | 91.89 | 84.60 | 84.91 | 1,599,087 | -7.20(-7.81%) |
Jan 27, 2021 | 90.94 | 94.16 | 90.01 | 92.10 | 753,599 | -0.68(-0.73%) |
Jan 26, 2021 | 95.61 | 96.67 | 90.16 | 92.78 | 707,044 | -2.05(-2.16%) |
Jan 25, 2021 | 94.75 | 96.23 | 92.18 | 94.84 | 573,082 | +0.78(+0.83%) |
Jan 22, 2021 | 89.84 | 94.28 | 88.34 | 94.06 | 897,020 | +3.39(+3.73%) |
Jan 21, 2021 | 89.93 | 93.17 | 89.83 | 90.67 | 560,859 | +0.75(+0.83%) |
Jan 20, 2021 | 84.70 | 90.99 | 84.15 | 89.92 | 794,258 | +5.83(+6.94%) |
Jan 19, 2021 | 82.09 | 84.19 | 81.74 | 84.09 | 466,440 | +3.12(+3.85%) |
Jan 15, 2021 | 80.29 | 81.71 | 79.46 | 80.97 | 418,217 | +0.02(+0.02%) |
Jan 14, 2021 | 80.87 | 82.24 | 80.06 | 80.95 | 321,577 | +0.20(+0.24%) |
Jan 13, 2021 | 82.76 | 85.43 | 80.54 | 80.75 | 377,643 | -1.19(-1.46%) |
Jan 12, 2021 | 81.13 | 82.30 | 80.25 | 81.94 | 590,250 | +1.17(+1.45%) |
Jan 11, 2021 | 78.36 | 81.36 | 77.50 | 80.77 | 566,731 | +1.65(+2.08%) |
Jan 08, 2021 | 83.90 | 83.97 | 78.84 | 79.12 | 400,488 | -4.23(-5.08%) |
Jan 07, 2021 | 80.19 | 83.73 | 79.93 | 83.36 | 575,820 | +3.53(+4.43%) |
Jan 06, 2021 | 78.12 | 80.21 | 76.99 | 79.82 | 908,911 | +0.58(+0.73%) |
Jan 05, 2021 | 80.44 | 80.79 | 78.47 | 79.24 | 729,851 | -1.80(-2.22%) |
Jan 04, 2021 | 82.40 | 82.83 | 79.26 | 81.04 | 448,787 | -0.71(-0.87%) |
Dec 31, 2020 | 81.75 | 81.75 | 81.75 | 194,722 | -2.73(-3.24%) | |
Dec 30, 2020 | 85.18 | 85.86 | 84.20 | 84.48 | 194,722 | -0.16(-0.19%) |
Dec 29, 2020 | 85.17 | 85.49 | 83.26 | 84.64 | 231,851 | +0.04(+0.05%) |
Dec 28, 2020 | 87.85 | 87.90 | 84.52 | 84.60 | 294,627 | -2.72(-3.12%) |
Dec 24, 2020 | 85.14 | 87.45 | 84.00 | 87.32 | 155,210 | +2.55(+3.00%) |
Dec 23, 2020 | 86.18 | 86.33 | 83.58 | 84.78 | 350,655 | -0.95(-1.11%) |
Dec 22, 2020 | 84.75 | 85.77 | 83.66 | 85.72 | 366,445 | +0.58(+0.68%) |
Dec 21, 2020 | 84.64 | 86.05 | 83.42 | 85.14 | 592,236 | -1.32(-1.53%) |
Dec 18, 2020 | 87.60 | 88.41 | 85.28 | 86.47 | 1,219,700 | -0.65(-0.75%) |
Dec 17, 2020 | 84.51 | 89.14 | 84.41 | 87.12 | 1,042,177 | +3.30(+3.93%) |
Dec 16, 2020 | 84.89 | 84.89 | 83.09 | 83.82 | 710,349 | -0.23(-0.27%) |
Dec 15, 2020 | 84.88 | 85.67 | 83.66 | 84.05 | 502,081 | +0.15(+0.18%) |
Dec 14, 2020 | 86.15 | 87.08 | 83.87 | 83.90 | 347,550 | -1.28(-1.51%) |
Dec 11, 2020 | 84.61 | 85.75 | 84.12 | 85.18 | 203,536 | +0.11(+0.13%) |
Dec 10, 2020 | 84.34 | 85.93 | 83.98 | 85.07 | 287,328 | -0.09(-0.10%) |
Dec 09, 2020 | 87.99 | 88.21 | 84.34 | 85.16 | 318,320 | -1.97(-2.27%) |
Dec 08, 2020 | 88.84 | 89.18 | 85.37 | 87.14 | 550,409 | -2.76(-3.07%) |
Dec 07, 2020 | 87.26 | 90.25 | 85.80 | 89.90 | 340,788 | +2.96(+3.41%) |
Dec 04, 2020 | 88.77 | 88.83 | 85.10 | 86.94 | 432,401 | -1.91(-2.16%) |
Dec 03, 2020 | 84.65 | 89.52 | 84.65 | 88.85 | 441,501 | +4.69(+5.57%) |
Dec 02, 2020 | 87.44 | 87.44 | 83.94 | 84.17 | 606,719 | -3.51(-4.01%) |