Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 90.63 | 90.91 | 88.57 | 89.24 | 995,847 | -0.83(-0.92%) |
Feb 25, 2021 | 92.52 | 93.25 | 90.03 | 90.07 | 499,098 | -2.38(-2.57%) |
Feb 24, 2021 | 92.72 | 93.72 | 91.85 | 92.45 | 556,101 | -0.54(-0.58%) |
Feb 23, 2021 | 93.14 | 93.73 | 91.15 | 92.98 | 868,668 | -0.03(-0.04%) |
Feb 22, 2021 | 95.73 | 95.98 | 92.72 | 93.02 | 776,464 | -3.10(-3.22%) |
Feb 19, 2021 | 98.26 | 99.03 | 95.79 | 96.11 | 839,397 | -1.86(-1.90%) |
Feb 18, 2021 | 100.42 | 100.42 | 97.54 | 97.97 | 557,686 | -2.51(-2.50%) |
Feb 17, 2021 | 101.21 | 101.21 | 99.72 | 100.48 | 910,099 | -0.92(-0.91%) |
Feb 16, 2021 | 99.01 | 102.39 | 99.01 | 101.40 | 1,258,719 | +3.00(+3.04%) |
Feb 12, 2021 | 97.76 | 100.05 | 97.37 | 98.41 | 701,591 | +0.95(+0.97%) |
Feb 11, 2021 | 96.57 | 97.78 | 95.48 | 97.46 | 619,281 | +1.24(+1.29%) |
Feb 10, 2021 | 96.86 | 97.48 | 95.04 | 96.22 | 490,499 | +0.09(+0.09%) |
Feb 09, 2021 | 96.85 | 97.62 | 94.99 | 96.13 | 584,243 | -0.15(-0.16%) |
Feb 08, 2021 | 94.91 | 96.48 | 94.22 | 96.28 | 1,495,888 | +2.44(+2.60%) |
Feb 05, 2021 | 95.43 | 95.79 | 92.96 | 93.84 | 816,153 | -0.51(-0.54%) |
Feb 04, 2021 | 91.21 | 94.90 | 90.95 | 94.35 | 806,267 | +3.53(+3.89%) |
Feb 03, 2021 | 93.44 | 93.44 | 88.98 | 90.82 | 933,071 | -2.06(-2.22%) |
Feb 02, 2021 | 88.24 | 98.57 | 88.24 | 92.88 | 2,115,982 | +9.04(+10.79%) |
Feb 01, 2021 | 81.40 | 84.26 | 80.91 | 83.83 | 753,542 | +3.74(+4.67%) |
Jan 29, 2021 | 79.98 | 81.22 | 79.38 | 80.10 | 884,301 | +0.59(+0.74%) |
Jan 28, 2021 | 79.17 | 80.05 | 76.68 | 79.51 | 1,195,875 | +1.01(+1.28%) |
Jan 27, 2021 | 82.57 | 82.98 | 78.32 | 78.50 | 788,431 | -5.40(-6.44%) |
Jan 26, 2021 | 87.32 | 87.92 | 83.78 | 83.90 | 397,168 | -2.98(-3.43%) |
Jan 25, 2021 | 88.48 | 89.04 | 86.50 | 86.88 | 528,962 | -1.02(-1.16%) |
Jan 22, 2021 | 87.79 | 88.30 | 87.09 | 87.91 | 462,432 | +0.22(+0.26%) |
Jan 21, 2021 | 88.36 | 88.36 | 86.44 | 87.68 | 600,874 | -0.24(-0.28%) |
Jan 20, 2021 | 87.35 | 89.11 | 86.88 | 87.93 | 813,313 | +1.21(+1.39%) |
Jan 19, 2021 | 86.47 | 87.35 | 85.01 | 86.72 | 884,061 | +1.00(+1.17%) |
Jan 15, 2021 | 84.04 | 86.15 | 83.13 | 85.72 | 1,245,728 | +2.59(+3.12%) |
Jan 14, 2021 | 81.92 | 84.73 | 81.92 | 83.13 | 755,132 | +1.63(+2.00%) |
Jan 13, 2021 | 82.81 | 83.66 | 81.05 | 81.50 | 617,899 | -0.85(-1.03%) |
Jan 12, 2021 | 82.45 | 83.68 | 81.92 | 82.34 | 330,132 | -0.20(-0.24%) |
Jan 11, 2021 | 80.68 | 82.76 | 80.18 | 82.54 | 386,123 | +1.31(+1.61%) |
Jan 08, 2021 | 83.18 | 84.55 | 80.56 | 81.23 | 754,495 | -1.56(-1.88%) |
Jan 07, 2021 | 81.68 | 83.60 | 81.68 | 82.79 | 460,059 | +1.22(+1.49%) |
Jan 06, 2021 | 77.82 | 82.03 | 77.82 | 81.58 | 1,169,638 | +3.43(+4.39%) |
Jan 05, 2021 | 77.63 | 79.08 | 76.77 | 78.15 | 618,378 | +0.59(+0.76%) |
Jan 04, 2021 | 78.06 | 78.73 | 76.57 | 77.56 | 530,381 | -0.72(-0.92%) |
Dec 31, 2020 | 78.28 | 78.28 | 78.28 | 324,700 | +0.14(+0.18%) | |
Dec 30, 2020 | 78.26 | 78.77 | 77.92 | 78.15 | 324,700 | +0.51(+0.66%) |
Dec 29, 2020 | 78.37 | 78.48 | 76.77 | 77.63 | 309,631 | -0.22(-0.28%) |
Dec 28, 2020 | 79.96 | 80.48 | 77.54 | 77.85 | 403,002 | -1.44(-1.81%) |
Dec 24, 2020 | 79.12 | 79.66 | 78.61 | 79.29 | 120,881 | +0.38(+0.49%) |
Dec 23, 2020 | 79.61 | 79.77 | 78.73 | 78.90 | 483,372 | -0.12(-0.16%) |
Dec 22, 2020 | 79.70 | 79.97 | 78.56 | 79.03 | 488,170 | -0.32(-0.41%) |
Dec 21, 2020 | 78.26 | 79.64 | 76.09 | 79.35 | 756,807 | +0.40(+0.51%) |
Dec 18, 2020 | 76.24 | 79.05 | 75.90 | 78.95 | 3,677,962 | +2.58(+3.38%) |
Dec 17, 2020 | 75.24 | 76.46 | 74.73 | 76.36 | 746,528 | +1.66(+2.22%) |
Dec 16, 2020 | 75.95 | 76.15 | 74.37 | 74.70 | 722,149 | -1.27(-1.67%) |
Dec 15, 2020 | 76.00 | 76.59 | 74.97 | 75.97 | 504,643 | +0.42(+0.56%) |
Dec 14, 2020 | 75.26 | 77.37 | 74.54 | 75.55 | 746,155 | +0.37(+0.49%) |
Dec 11, 2020 | 75.37 | 76.32 | 74.38 | 75.18 | 297,336 | -0.06(-0.08%) |
Dec 10, 2020 | 74.16 | 75.41 | 73.44 | 75.24 | 405,829 | +0.88(+1.18%) |
Dec 09, 2020 | 76.38 | 76.38 | 73.95 | 74.36 | 445,882 | -1.78(-2.33%) |
Dec 08, 2020 | 76.22 | 77.13 | 75.61 | 76.14 | 544,376 | +0.23(+0.30%) |
Dec 07, 2020 | 75.85 | 76.82 | 75.48 | 75.91 | 322,149 | +0.33(+0.44%) |
Dec 04, 2020 | 74.51 | 75.65 | 74.11 | 75.58 | 459,998 | +1.88(+2.55%) |
Dec 03, 2020 | 73.50 | 74.04 | 73.18 | 73.70 | 499,046 | +0.15(+0.21%) |
Dec 02, 2020 | 75.89 | 75.89 | 73.13 | 73.55 | 514,071 | -1.63(-2.17%) |