Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 82.17 | 84.45 | 81.29 | 83.21 | 437,807 | +2.13(+2.63%) |
Feb 25, 2021 | 84.65 | 84.71 | 80.69 | 81.08 | 550,953 | -4.42(-5.17%) |
Feb 24, 2021 | 81.07 | 85.80 | 79.08 | 85.50 | 587,261 | +4.26(+5.25%) |
Feb 23, 2021 | 80.04 | 81.47 | 78.36 | 81.24 | 844,860 | +0.23(+0.28%) |
Feb 22, 2021 | 83.52 | 83.66 | 80.50 | 81.01 | 771,149 | -2.46(-2.94%) |
Feb 19, 2021 | 82.30 | 83.91 | 81.72 | 83.47 | 374,887 | +1.73(+2.11%) |
Feb 18, 2021 | 83.31 | 83.89 | 81.66 | 81.74 | 381,062 | -1.10(-1.32%) |
Feb 17, 2021 | 82.42 | 83.73 | 80.75 | 82.84 | 1,112,378 | -0.56(-0.67%) |
Feb 16, 2021 | 85.71 | 85.71 | 82.83 | 83.40 | 886,673 | -2.61(-3.03%) |
Feb 12, 2021 | 86.21 | 87.66 | 85.56 | 86.00 | 340,235 | -1.31(-1.50%) |
Feb 11, 2021 | 88.06 | 90.26 | 87.31 | 87.32 | 1,011,967 | -0.36(-0.41%) |
Feb 10, 2021 | 86.87 | 88.55 | 84.35 | 87.67 | 474,421 | +0.77(+0.89%) |
Feb 09, 2021 | 89.07 | 90.07 | 86.69 | 86.90 | 337,022 | -2.11(-2.37%) |
Feb 08, 2021 | 86.54 | 89.32 | 86.16 | 89.01 | 427,630 | +3.15(+3.67%) |
Feb 05, 2021 | 85.15 | 86.56 | 83.73 | 85.87 | 483,300 | +1.36(+1.61%) |
Feb 04, 2021 | 84.38 | 85.86 | 82.91 | 84.50 | 347,189 | +0.32(+0.38%) |
Feb 03, 2021 | 83.38 | 84.60 | 82.28 | 84.19 | 503,500 | +1.12(+1.34%) |
Feb 02, 2021 | 82.16 | 83.34 | 79.57 | 83.07 | 681,113 | +1.45(+1.78%) |
Feb 01, 2021 | 80.01 | 81.98 | 77.97 | 81.62 | 594,433 | +2.41(+3.04%) |
Jan 29, 2021 | 82.32 | 82.89 | 78.99 | 79.21 | 815,025 | -5.68(-6.70%) |
Jan 28, 2021 | 90.30 | 91.89 | 84.59 | 84.90 | 1,599,220 | -7.19(-7.81%) |
Jan 27, 2021 | 90.93 | 94.16 | 90.00 | 92.09 | 753,662 | -0.68(-0.73%) |
Jan 26, 2021 | 95.60 | 96.66 | 90.15 | 92.77 | 707,103 | -2.05(-2.16%) |
Jan 25, 2021 | 94.74 | 96.22 | 92.17 | 94.83 | 573,130 | +0.78(+0.83%) |
Jan 22, 2021 | 89.83 | 94.27 | 88.33 | 94.05 | 897,095 | +3.39(+3.73%) |
Jan 21, 2021 | 89.92 | 93.16 | 89.82 | 90.66 | 560,906 | +0.75(+0.83%) |
Jan 20, 2021 | 84.69 | 90.98 | 84.14 | 89.91 | 794,324 | +5.83(+6.94%) |
Jan 19, 2021 | 82.09 | 84.18 | 81.73 | 84.08 | 466,479 | +3.12(+3.85%) |
Jan 15, 2021 | 80.28 | 81.70 | 79.45 | 80.96 | 418,252 | +0.02(+0.02%) |
Jan 14, 2021 | 80.86 | 82.23 | 80.05 | 80.94 | 321,604 | +0.20(+0.24%) |
Jan 13, 2021 | 82.76 | 85.42 | 80.54 | 80.74 | 377,674 | -1.19(-1.46%) |
Jan 12, 2021 | 81.12 | 82.29 | 80.24 | 81.94 | 590,299 | +1.17(+1.45%) |
Jan 11, 2021 | 78.36 | 81.36 | 77.50 | 80.76 | 566,778 | +1.65(+2.08%) |
Jan 08, 2021 | 83.89 | 83.96 | 78.83 | 79.11 | 400,521 | -4.23(-5.08%) |
Jan 07, 2021 | 80.18 | 83.72 | 79.92 | 83.35 | 575,868 | +3.53(+4.43%) |
Jan 06, 2021 | 78.12 | 80.21 | 76.98 | 79.82 | 908,987 | +0.58(+0.73%) |
Jan 05, 2021 | 80.44 | 80.78 | 78.46 | 79.23 | 729,912 | -1.80(-2.22%) |
Jan 04, 2021 | 82.39 | 82.83 | 79.25 | 81.03 | 448,825 | -0.71(-0.87%) |
Dec 31, 2020 | 81.74 | 81.74 | 81.74 | 194,738 | -2.73(-3.24%) | |
Dec 30, 2020 | 85.17 | 85.86 | 84.20 | 84.47 | 194,738 | -0.16(-0.19%) |
Dec 29, 2020 | 85.17 | 85.49 | 83.25 | 84.63 | 231,870 | +0.04(+0.05%) |
Dec 28, 2020 | 87.84 | 87.89 | 84.51 | 84.59 | 294,652 | -2.72(-3.12%) |
Dec 24, 2020 | 85.14 | 87.44 | 83.99 | 87.32 | 155,223 | +2.55(+3.00%) |
Dec 23, 2020 | 86.17 | 86.32 | 83.58 | 84.77 | 350,684 | -0.95(-1.11%) |
Dec 22, 2020 | 84.74 | 85.77 | 83.66 | 85.72 | 366,475 | +0.58(+0.68%) |
Dec 21, 2020 | 84.63 | 86.04 | 83.41 | 85.14 | 592,285 | -1.32(-1.53%) |
Dec 18, 2020 | 87.59 | 88.40 | 85.27 | 86.46 | 1,219,802 | -0.65(-0.75%) |
Dec 17, 2020 | 84.50 | 89.13 | 84.41 | 87.11 | 1,042,264 | +3.30(+3.93%) |
Dec 16, 2020 | 84.88 | 84.88 | 83.08 | 83.81 | 710,408 | -0.23(-0.27%) |
Dec 15, 2020 | 84.87 | 85.66 | 83.65 | 84.04 | 502,122 | +0.15(+0.18%) |
Dec 14, 2020 | 86.14 | 87.07 | 83.86 | 83.89 | 347,579 | -1.28(-1.51%) |
Dec 11, 2020 | 84.60 | 85.75 | 84.11 | 85.17 | 203,553 | +0.11(+0.13%) |
Dec 10, 2020 | 84.34 | 85.92 | 83.97 | 85.07 | 287,352 | -0.09(-0.10%) |
Dec 09, 2020 | 87.98 | 88.20 | 84.34 | 85.16 | 318,347 | -1.97(-2.27%) |
Dec 08, 2020 | 88.84 | 89.18 | 85.36 | 87.13 | 550,455 | -2.76(-3.07%) |
Dec 07, 2020 | 87.26 | 90.24 | 85.80 | 89.89 | 340,817 | +2.96(+3.41%) |
Dec 04, 2020 | 88.76 | 88.83 | 85.10 | 86.93 | 432,437 | -1.91(-2.16%) |
Dec 03, 2020 | 84.64 | 89.51 | 84.64 | 88.85 | 441,538 | +4.69(+5.57%) |
Dec 02, 2020 | 87.44 | 87.44 | 83.93 | 84.16 | 606,770 | -3.51(-4.01%) |