Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 79.99 | 80.25 | 79.28 | 79.77 | 1,455,637 | -0.12(-0.15%) |
Feb 25, 2021 | 80.34 | 81.24 | 79.43 | 79.89 | 806,890 | -0.37(-0.46%) |
Feb 24, 2021 | 79.17 | 80.78 | 79.07 | 80.26 | 2,139,301 | +0.41(+0.51%) |
Feb 23, 2021 | 79.71 | 81.05 | 79.42 | 79.85 | 1,453,467 | +0.39(+0.49%) |
Feb 22, 2021 | 79.62 | 79.62 | 78.33 | 79.46 | 1,483,797 | -0.15(-0.19%) |
Feb 19, 2021 | 82.17 | 82.17 | 79.47 | 79.62 | 1,528,118 | -2.24(-2.74%) |
Feb 18, 2021 | 81.27 | 82.90 | 80.52 | 81.86 | 2,025,409 | +0.51(+0.63%) |
Feb 17, 2021 | 81.60 | 82.16 | 81.02 | 81.35 | 3,207,932 | -0.93(-1.13%) |
Feb 16, 2021 | 84.90 | 85.29 | 82.22 | 82.28 | 2,173,121 | -2.57(-3.03%) |
Feb 12, 2021 | 85.07 | 85.30 | 83.89 | 84.85 | 1,121,972 | -0.22(-0.26%) |
Feb 11, 2021 | 85.76 | 86.21 | 84.66 | 85.07 | 645,959 | -0.87(-1.01%) |
Feb 10, 2021 | 86.59 | 86.59 | 85.29 | 85.94 | 750,697 | +0.03(+0.03%) |
Feb 09, 2021 | 86.12 | 86.46 | 85.42 | 85.91 | 837,471 | -0.06(-0.07%) |
Feb 08, 2021 | 86.04 | 86.32 | 84.91 | 85.97 | 907,507 | +0.51(+0.60%) |
Feb 05, 2021 | 84.47 | 86.12 | 83.86 | 85.46 | 1,701,501 | +1.33(+1.59%) |
Feb 04, 2021 | 84.01 | 84.83 | 83.76 | 84.12 | 882,460 | +0.15(+0.18%) |
Feb 03, 2021 | 84.58 | 85.10 | 82.97 | 83.97 | 1,390,379 | -0.72(-0.85%) |
Feb 02, 2021 | 84.46 | 86.28 | 83.84 | 84.69 | 1,196,851 | +0.28(+0.34%) |
Feb 01, 2021 | 84.48 | 85.21 | 82.71 | 84.41 | 1,462,480 | -0.34(-0.40%) |
Jan 29, 2021 | 85.28 | 86.31 | 83.65 | 84.75 | 2,888,136 | -1.40(-1.63%) |
Jan 28, 2021 | 86.13 | 89.90 | 84.86 | 86.15 | 1,967,586 | -2.89(-3.24%) |
Jan 27, 2021 | 90.74 | 93.51 | 88.93 | 89.03 | 2,756,016 | -1.91(-2.10%) |
Jan 26, 2021 | 89.49 | 91.25 | 88.76 | 90.95 | 1,705,086 | +1.46(+1.63%) |
Jan 25, 2021 | 87.18 | 89.78 | 87.01 | 89.49 | 1,598,689 | +2.54(+2.92%) |
Jan 22, 2021 | 86.61 | 87.38 | 85.64 | 86.95 | 1,111,406 | +0.39(+0.45%) |
Jan 21, 2021 | 86.84 | 86.92 | 85.71 | 86.56 | 928,116 | -0.27(-0.32%) |
Jan 20, 2021 | 87.83 | 88.07 | 86.34 | 86.84 | 1,207,710 | -1.19(-1.35%) |
Jan 19, 2021 | 88.79 | 89.14 | 87.00 | 88.03 | 1,523,936 | -0.40(-0.45%) |
Jan 15, 2021 | 86.94 | 88.92 | 86.58 | 88.43 | 2,000,299 | +1.71(+1.98%) |
Jan 14, 2021 | 88.06 | 88.06 | 86.05 | 86.71 | 2,132,890 | -1.55(-1.76%) |
Jan 13, 2021 | 87.87 | 88.73 | 87.41 | 88.27 | 1,007,631 | +0.77(+0.88%) |
Jan 12, 2021 | 88.66 | 88.92 | 87.04 | 87.50 | 1,181,888 | -1.12(-1.26%) |
Jan 11, 2021 | 90.42 | 90.73 | 88.10 | 88.62 | 808,256 | -1.50(-1.66%) |
Jan 08, 2021 | 89.93 | 90.29 | 89.01 | 90.11 | 890,055 | +0.40(+0.44%) |
Jan 07, 2021 | 88.93 | 89.81 | 87.69 | 89.71 | 1,152,135 | +0.81(+0.92%) |
Jan 06, 2021 | 88.74 | 90.15 | 88.34 | 88.90 | 1,267,318 | -0.28(-0.32%) |
Jan 05, 2021 | 88.78 | 89.43 | 87.39 | 89.18 | 871,831 | +0.23(+0.26%) |
Jan 04, 2021 | 90.65 | 90.82 | 88.19 | 88.96 | 1,043,417 | -1.52(-1.68%) |
Dec 31, 2020 | 90.48 | 90.48 | 90.48 | 1,223,323 | +0.98(+1.10%) | |
Dec 30, 2020 | 90.31 | 90.38 | 89.19 | 89.50 | 1,223,323 | +0.08(+0.08%) |
Dec 29, 2020 | 88.10 | 90.24 | 87.97 | 89.42 | 1,278,365 | +1.32(+1.50%) |
Dec 28, 2020 | 88.35 | 88.68 | 87.61 | 88.10 | 486,708 | -0.05(-0.05%) |
Dec 24, 2020 | 87.69 | 88.26 | 87.20 | 88.15 | 230,737 | +0.46(+0.53%) |
Dec 23, 2020 | 87.99 | 88.26 | 87.31 | 87.69 | 689,781 | +0.02(+0.02%) |
Dec 22, 2020 | 88.28 | 88.48 | 87.10 | 87.67 | 857,549 | -0.69(-0.78%) |
Dec 21, 2020 | 87.01 | 88.76 | 86.66 | 88.36 | 1,294,902 | +0.30(+0.34%) |
Dec 18, 2020 | 89.11 | 89.64 | 87.03 | 88.05 | 2,323,595 | -1.16(-1.30%) |
Dec 17, 2020 | 87.84 | 89.91 | 87.64 | 89.21 | 1,254,216 | +1.78(+2.04%) |
Dec 16, 2020 | 86.74 | 87.87 | 86.58 | 87.43 | 1,042,251 | +0.89(+1.02%) |
Dec 15, 2020 | 87.99 | 88.47 | 86.37 | 86.55 | 1,392,052 | -1.42(-1.62%) |
Dec 14, 2020 | 88.50 | 89.57 | 87.93 | 87.97 | 805,038 | -0.13(-0.15%) |
Dec 11, 2020 | 87.61 | 88.38 | 87.52 | 88.10 | 878,731 | +0.35(+0.40%) |
Dec 10, 2020 | 87.91 | 88.31 | 87.19 | 87.75 | 695,260 | -0.07(-0.08%) |
Dec 09, 2020 | 88.02 | 88.08 | 86.54 | 87.82 | 876,926 | -0.30(-0.34%) |
Dec 08, 2020 | 86.92 | 88.51 | 86.81 | 88.12 | 753,759 | +0.75(+0.86%) |
Dec 07, 2020 | 88.54 | 88.94 | 86.92 | 87.37 | 865,507 | -1.24(-1.39%) |
Dec 04, 2020 | 87.24 | 88.60 | 86.77 | 88.60 | 889,546 | +1.23(+1.40%) |
Dec 03, 2020 | 86.20 | 87.62 | 86.06 | 87.37 | 888,182 | +1.16(+1.35%) |
Dec 02, 2020 | 88.17 | 89.03 | 85.97 | 86.21 | 1,040,096 | -2.09(-2.37%) |