Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 87.65 | 87.96 | 85.75 | 85.98 | 1,227,317 | -2.38(-2.69%) |
Feb 25, 2021 | 90.79 | 92.08 | 88.03 | 88.36 | 1,118,734 | -2.27(-2.50%) |
Feb 24, 2021 | 87.99 | 90.79 | 87.99 | 90.63 | 764,664 | +2.46(+2.79%) |
Feb 23, 2021 | 88.24 | 89.73 | 88.00 | 88.17 | 1,031,082 | -0.07(-0.08%) |
Feb 22, 2021 | 87.04 | 88.67 | 86.54 | 88.24 | 1,296,811 | +1.19(+1.37%) |
Feb 19, 2021 | 86.80 | 87.76 | 86.33 | 87.05 | 1,184,721 | +0.27(+0.31%) |
Feb 18, 2021 | 87.54 | 87.98 | 86.11 | 86.78 | 675,065 | -1.31(-1.49%) |
Feb 17, 2021 | 89.61 | 89.61 | 87.83 | 88.09 | 1,079,930 | -1.32(-1.48%) |
Feb 16, 2021 | 89.47 | 90.37 | 89.15 | 89.41 | 1,033,160 | +0.70(+0.79%) |
Feb 12, 2021 | 87.52 | 88.75 | 87.52 | 88.70 | 740,838 | +1.04(+1.19%) |
Feb 11, 2021 | 87.38 | 88.66 | 86.69 | 87.66 | 637,157 | +0.17(+0.20%) |
Feb 10, 2021 | 88.48 | 89.10 | 87.37 | 87.49 | 789,575 | -0.86(-0.97%) |
Feb 09, 2021 | 88.21 | 88.88 | 86.94 | 88.35 | 818,554 | +0.09(+0.10%) |
Feb 08, 2021 | 87.90 | 88.58 | 87.57 | 88.26 | 852,873 | +0.44(+0.50%) |
Feb 05, 2021 | 87.71 | 88.26 | 86.73 | 87.82 | 715,612 | +0.57(+0.65%) |
Feb 04, 2021 | 85.02 | 87.31 | 84.36 | 87.25 | 933,076 | +2.72(+3.22%) |
Feb 03, 2021 | 82.83 | 84.91 | 82.58 | 84.53 | 907,396 | +1.27(+1.52%) |
Feb 02, 2021 | 82.57 | 84.25 | 82.39 | 83.26 | 836,286 | +1.41(+1.72%) |
Feb 01, 2021 | 81.58 | 82.43 | 81.01 | 81.85 | 831,795 | +1.24(+1.54%) |
Jan 29, 2021 | 81.79 | 82.46 | 79.72 | 80.61 | 1,101,963 | -1.81(-2.19%) |
Jan 28, 2021 | 82.86 | 83.57 | 82.31 | 82.42 | 1,198,112 | +0.83(+1.02%) |
Jan 27, 2021 | 82.96 | 84.83 | 81.27 | 81.59 | 1,560,155 | -3.01(-3.56%) |
Jan 26, 2021 | 85.98 | 85.98 | 84.56 | 84.60 | 914,103 | -0.61(-0.72%) |
Jan 25, 2021 | 84.39 | 86.16 | 84.15 | 85.21 | 1,381,108 | -0.29(-0.34%) |
Jan 22, 2021 | 85.96 | 86.23 | 83.47 | 85.50 | 1,451,139 | +0.34(+0.40%) |
Jan 21, 2021 | 86.26 | 87.13 | 84.38 | 85.16 | 1,854,908 | -0.52(-0.61%) |
Jan 20, 2021 | 87.65 | 87.65 | 85.18 | 85.68 | 1,938,104 | -2.31(-2.63%) |
Jan 19, 2021 | 87.28 | 88.57 | 86.34 | 88.00 | 996,138 | +0.83(+0.95%) |
Jan 15, 2021 | 88.47 | 89.24 | 86.52 | 87.17 | 831,672 | -2.94(-3.26%) |
Jan 14, 2021 | 89.61 | 90.26 | 88.66 | 90.10 | 920,583 | +1.23(+1.38%) |
Jan 13, 2021 | 89.14 | 89.84 | 88.50 | 88.87 | 778,300 | -0.92(-1.03%) |
Jan 12, 2021 | 87.96 | 89.93 | 87.58 | 89.80 | 958,270 | +1.32(+1.49%) |
Jan 11, 2021 | 87.49 | 88.49 | 86.25 | 88.48 | 858,035 | +0.90(+1.03%) |
Jan 08, 2021 | 88.35 | 88.50 | 86.23 | 87.57 | 705,544 | -0.62(-0.71%) |
Jan 07, 2021 | 88.40 | 89.69 | 88.15 | 88.20 | 842,164 | +0.26(+0.30%) |
Jan 06, 2021 | 85.07 | 88.69 | 83.78 | 87.93 | 1,519,939 | +4.95(+5.97%) |
Jan 05, 2021 | 81.94 | 83.82 | 81.92 | 82.98 | 1,078,942 | -0.62(-0.75%) |
Jan 04, 2021 | 84.52 | 84.95 | 82.33 | 83.61 | 811,174 | -0.58(-0.69%) |
Dec 31, 2020 | 84.18 | 84.18 | 84.18 | 426,822 | +1.10(+1.33%) | |
Dec 30, 2020 | 82.80 | 83.91 | 82.31 | 83.08 | 426,822 | +0.01(+0.01%) |
Dec 29, 2020 | 83.91 | 83.92 | 82.64 | 83.07 | 553,794 | -0.52(-0.62%) |
Dec 28, 2020 | 83.23 | 84.59 | 83.00 | 83.59 | 694,152 | +0.80(+0.97%) |
Dec 24, 2020 | 83.36 | 83.36 | 81.51 | 82.78 | 297,950 | -0.36(-0.43%) |
Dec 23, 2020 | 82.57 | 84.08 | 82.51 | 83.14 | 652,714 | +1.26(+1.53%) |
Dec 22, 2020 | 82.21 | 82.65 | 81.35 | 81.89 | 1,146,809 | -0.41(-0.49%) |
Dec 21, 2020 | 82.63 | 83.74 | 80.31 | 82.29 | 1,112,478 | -0.77(-0.92%) |
Dec 18, 2020 | 83.91 | 83.96 | 82.51 | 83.06 | 2,131,126 | -0.18(-0.22%) |
Dec 17, 2020 | 82.17 | 83.26 | 81.47 | 83.24 | 1,100,073 | +1.18(+1.44%) |
Dec 16, 2020 | 81.96 | 82.37 | 81.21 | 82.06 | 925,584 | +0.05(+0.07%) |
Dec 15, 2020 | 81.23 | 82.67 | 80.08 | 82.01 | 1,291,253 | +1.94(+2.43%) |
Dec 14, 2020 | 82.81 | 83.04 | 79.95 | 80.06 | 1,148,928 | -1.37(-1.69%) |
Dec 11, 2020 | 81.20 | 81.71 | 80.18 | 81.44 | 1,448,705 | -1.46(-1.77%) |
Dec 10, 2020 | 83.24 | 83.24 | 81.73 | 82.90 | 1,331,814 | -0.72(-0.86%) |
Dec 09, 2020 | 84.97 | 85.77 | 82.99 | 83.62 | 1,308,171 | -1.26(-1.49%) |
Dec 08, 2020 | 83.62 | 85.07 | 83.62 | 84.89 | 795,706 | +0.19(+0.22%) |
Dec 07, 2020 | 84.39 | 84.76 | 83.38 | 84.70 | 681,236 | -0.35(-0.41%) |
Dec 04, 2020 | 84.62 | 85.54 | 84.05 | 85.05 | 1,320,656 | +1.63(+1.96%) |
Dec 03, 2020 | 84.35 | 84.43 | 82.97 | 83.42 | 1,256,800 | -0.82(-0.97%) |
Dec 02, 2020 | 83.19 | 84.41 | 82.62 | 84.23 | 1,252,130 | +0.57(+0.68%) |