Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 85.97 | 87.22 | 84.92 | 85.77 | 1,503,334 | +0.68(+0.80%) |
Feb 25, 2021 | 87.75 | 88.46 | 84.78 | 85.09 | 750,682 | -3.34(-3.77%) |
Feb 24, 2021 | 86.77 | 88.52 | 85.99 | 88.42 | 640,375 | +0.88(+1.00%) |
Feb 23, 2021 | 86.22 | 87.99 | 84.33 | 87.54 | 1,466,190 | -0.30(-0.34%) |
Feb 22, 2021 | 89.18 | 89.48 | 87.80 | 87.84 | 349,968 | -2.47(-2.73%) |
Feb 19, 2021 | 90.81 | 91.00 | 89.92 | 90.31 | 539,453 | +0.00(+0.00%) |
Feb 18, 2021 | 89.81 | 90.49 | 89.17 | 90.31 | 612,906 | -0.48(-0.53%) |
Feb 17, 2021 | 90.74 | 90.99 | 89.72 | 90.79 | 451,241 | -0.85(-0.93%) |
Feb 16, 2021 | 92.17 | 92.43 | 91.25 | 91.64 | 511,226 | -0.23(-0.25%) |
Feb 12, 2021 | 91.11 | 91.90 | 90.81 | 91.87 | 350,750 | +0.45(+0.50%) |
Feb 11, 2021 | 91.08 | 91.45 | 90.47 | 91.41 | 482,368 | +0.83(+0.92%) |
Feb 10, 2021 | 90.88 | 91.22 | 89.66 | 90.58 | 652,535 | +0.13(+0.14%) |
Feb 09, 2021 | 90.20 | 90.95 | 90.20 | 90.45 | 267,852 | -0.03(-0.03%) |
Feb 08, 2021 | 89.99 | 90.48 | 89.77 | 90.48 | 276,975 | +0.76(+0.85%) |
Feb 05, 2021 | 89.63 | 89.92 | 89.22 | 89.72 | 374,769 | +0.33(+0.36%) |
Feb 04, 2021 | 88.81 | 89.40 | 88.27 | 89.40 | 554,258 | +1.01(+1.14%) |
Feb 03, 2021 | 88.88 | 89.13 | 88.18 | 88.39 | 425,116 | +0.23(+0.26%) |
Feb 02, 2021 | 87.84 | 88.43 | 87.62 | 88.17 | 466,482 | +1.25(+1.44%) |
Feb 01, 2021 | 85.68 | 87.28 | 84.96 | 86.91 | 372,794 | +2.27(+2.68%) |
Jan 29, 2021 | 86.05 | 86.28 | 84.04 | 84.64 | 551,006 | -1.94(-2.25%) |
Jan 28, 2021 | 86.44 | 87.95 | 86.35 | 86.59 | 701,288 | +0.37(+0.43%) |
Jan 27, 2021 | 87.61 | 87.88 | 85.42 | 86.21 | 2,358,403 | -1.96(-2.23%) |
Jan 26, 2021 | 88.32 | 88.55 | 87.78 | 88.18 | 463,316 | +0.00(+0.00%) |
Jan 25, 2021 | 88.56 | 89.04 | 86.08 | 88.18 | 683,324 | +0.72(+0.82%) |
Jan 22, 2021 | 87.23 | 87.75 | 87.12 | 87.45 | 396,659 | -0.11(-0.12%) |
Jan 21, 2021 | 86.98 | 87.80 | 86.59 | 87.56 | 549,614 | +1.11(+1.29%) |
Jan 20, 2021 | 85.32 | 86.73 | 85.22 | 86.45 | 670,554 | +1.95(+2.31%) |
Jan 19, 2021 | 83.79 | 84.69 | 83.51 | 84.49 | 654,434 | +1.32(+1.59%) |
Jan 15, 2021 | 83.95 | 84.26 | 83.03 | 83.17 | 270,993 | -0.74(-0.88%) |
Jan 14, 2021 | 84.46 | 84.93 | 83.80 | 83.91 | 384,716 | -0.45(-0.54%) |
Jan 13, 2021 | 84.06 | 84.69 | 83.85 | 84.37 | 328,566 | +0.38(+0.45%) |
Jan 12, 2021 | 84.03 | 84.32 | 83.20 | 83.99 | 288,582 | -0.11(-0.13%) |
Jan 11, 2021 | 84.00 | 84.76 | 83.61 | 84.10 | 428,811 | -0.74(-0.87%) |
Jan 08, 2021 | 84.80 | 85.09 | 83.90 | 84.84 | 406,794 | +0.60(+0.71%) |
Jan 07, 2021 | 82.63 | 84.46 | 82.63 | 84.24 | 808,208 | +2.43(+2.97%) |
Jan 06, 2021 | 81.92 | 83.27 | 81.57 | 81.81 | 511,050 | -1.57(-1.88%) |
Jan 05, 2021 | 82.39 | 83.48 | 82.39 | 83.38 | 517,450 | +0.67(+0.81%) |
Jan 04, 2021 | 84.40 | 84.40 | 81.59 | 82.71 | 767,935 | -1.24(-1.48%) |
Dec 31, 2020 | 83.95 | 83.95 | 83.95 | 186,224 | +0.01(+0.01%) | |
Dec 30, 2020 | 84.49 | 84.70 | 83.89 | 83.94 | 186,224 | -0.26(-0.30%) |
Dec 29, 2020 | 85.18 | 85.27 | 84.05 | 84.20 | 321,409 | -0.49(-0.58%) |
Dec 28, 2020 | 84.82 | 84.84 | 84.11 | 84.69 | 250,280 | +0.64(+0.76%) |
Dec 24, 2020 | 83.78 | 84.30 | 83.73 | 84.05 | 107,221 | +0.36(+0.42%) |
Dec 23, 2020 | 84.41 | 84.41 | 83.66 | 83.70 | 225,364 | -0.62(-0.74%) |
Dec 22, 2020 | 84.02 | 84.70 | 83.54 | 84.32 | 362,454 | +0.77(+0.92%) |
Dec 21, 2020 | 82.43 | 83.59 | 81.74 | 83.55 | 333,655 | +0.19(+0.22%) |
Dec 18, 2020 | 83.72 | 83.72 | 82.86 | 83.36 | 408,821 | -0.18(-0.21%) |
Dec 17, 2020 | 83.59 | 83.74 | 83.17 | 83.54 | 478,093 | +0.51(+0.62%) |
Dec 16, 2020 | 82.56 | 83.27 | 82.29 | 83.02 | 205,194 | +0.54(+0.66%) |
Dec 15, 2020 | 81.91 | 82.48 | 81.59 | 82.48 | 196,447 | +1.31(+1.62%) |
Dec 14, 2020 | 81.22 | 81.78 | 81.11 | 81.17 | 228,422 | +0.22(+0.28%) |
Dec 11, 2020 | 80.52 | 80.97 | 80.02 | 80.94 | 173,868 | -0.02(-0.02%) |
Dec 10, 2020 | 80.07 | 81.30 | 79.85 | 80.96 | 258,648 | +0.41(+0.51%) |
Dec 09, 2020 | 82.32 | 82.58 | 80.28 | 80.55 | 489,654 | -1.79(-2.18%) |
Dec 08, 2020 | 81.98 | 82.62 | 81.63 | 82.34 | 395,425 | +0.31(+0.37%) |
Dec 07, 2020 | 81.89 | 82.19 | 81.72 | 82.04 | 176,765 | +0.30(+0.36%) |
Dec 04, 2020 | 81.18 | 81.75 | 81.06 | 81.74 | 227,631 | +0.68(+0.84%) |
Dec 03, 2020 | 81.11 | 81.58 | 80.91 | 81.06 | 269,818 | +0.05(+0.06%) |
Dec 02, 2020 | 80.56 | 81.10 | 79.99 | 81.02 | 381,227 | +0.06(+0.07%) |