Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 85.40 | 85.65 | 84.06 | 84.52 | 47,219 | -1.42(-1.65%) |
Feb 25, 2021 | 87.40 | 87.70 | 85.69 | 85.94 | 147,400 | -1.02(-1.17%) |
Feb 24, 2021 | 85.47 | 87.07 | 85.15 | 86.96 | 570,523 | +1.93(+2.27%) |
Feb 23, 2021 | 84.91 | 85.18 | 83.56 | 85.03 | 101,296 | +0.14(+0.17%) |
Feb 22, 2021 | 84.09 | 85.09 | 84.05 | 84.88 | 85,651 | +0.57(+0.68%) |
Feb 19, 2021 | 84.12 | 84.50 | 84.10 | 84.31 | 25,042 | +0.73(+0.87%) |
Feb 18, 2021 | 83.27 | 83.81 | 82.85 | 83.58 | 13,276 | -0.10(-0.12%) |
Feb 17, 2021 | 83.67 | 83.87 | 83.19 | 83.69 | 35,259 | -0.38(-0.45%) |
Feb 16, 2021 | 82.93 | 84.07 | 82.82 | 84.06 | 31,825 | +1.87(+2.28%) |
Feb 12, 2021 | 81.14 | 82.23 | 81.14 | 82.19 | 26,209 | +1.03(+1.27%) |
Feb 11, 2021 | 81.96 | 81.96 | 80.29 | 81.16 | 17,465 | -0.20(-0.24%) |
Feb 10, 2021 | 81.54 | 81.64 | 80.62 | 81.36 | 22,398 | +0.08(+0.10%) |
Feb 09, 2021 | 81.34 | 81.54 | 80.58 | 81.27 | 17,803 | +0.04(+0.05%) |
Feb 08, 2021 | 81.09 | 81.24 | 80.75 | 81.24 | 29,419 | +0.79(+0.98%) |
Feb 05, 2021 | 80.36 | 80.53 | 80.15 | 80.45 | 22,389 | +0.51(+0.64%) |
Feb 04, 2021 | 79.41 | 80.11 | 79.41 | 79.94 | 9,294 | +0.99(+1.25%) |
Feb 03, 2021 | 79.09 | 79.50 | 78.91 | 78.95 | 22,119 | -0.08(-0.10%) |
Feb 02, 2021 | 77.38 | 79.23 | 77.38 | 79.02 | 50,942 | +2.37(+3.10%) |
Feb 01, 2021 | 75.59 | 76.95 | 75.47 | 76.65 | 34,909 | +1.92(+2.57%) |
Jan 29, 2021 | 76.36 | 76.36 | 74.39 | 74.72 | 40,321 | -1.64(-2.15%) |
Jan 28, 2021 | 75.57 | 77.26 | 75.57 | 76.37 | 24,732 | +1.44(+1.93%) |
Jan 27, 2021 | 76.56 | 76.56 | 74.88 | 74.92 | 139,887 | -2.71(-3.49%) |
Jan 26, 2021 | 78.80 | 78.80 | 77.61 | 77.63 | 29,129 | -0.84(-1.07%) |
Jan 25, 2021 | 79.15 | 79.15 | 77.93 | 78.47 | 39,157 | -1.07(-1.34%) |
Jan 22, 2021 | 79.17 | 79.67 | 78.70 | 79.54 | 30,984 | -0.36(-0.45%) |
Jan 21, 2021 | 80.71 | 80.71 | 79.88 | 79.90 | 14,879 | -0.61(-0.76%) |
Jan 20, 2021 | 81.74 | 81.74 | 80.26 | 80.51 | 24,458 | -0.59(-0.73%) |
Jan 19, 2021 | 82.06 | 82.06 | 80.87 | 81.10 | 136,371 | -0.06(-0.07%) |
Jan 15, 2021 | 81.28 | 81.51 | 80.30 | 81.16 | 19,736 | -0.83(-1.01%) |
Jan 14, 2021 | 81.89 | 82.31 | 81.87 | 81.99 | 24,069 | +0.27(+0.33%) |
Jan 13, 2021 | 82.25 | 82.27 | 81.28 | 81.72 | 23,593 | -0.55(-0.67%) |
Jan 12, 2021 | 82.00 | 82.57 | 81.91 | 82.28 | 33,330 | +0.84(+1.03%) |
Jan 11, 2021 | 80.25 | 81.53 | 80.25 | 81.43 | 61,147 | +0.63(+0.78%) |
Jan 08, 2021 | 80.80 | 80.80 | 79.77 | 80.80 | 29,074 | +0.12(+0.15%) |
Jan 07, 2021 | 80.06 | 81.12 | 80.06 | 80.68 | 33,757 | +1.55(+1.97%) |
Jan 06, 2021 | 76.05 | 79.71 | 76.05 | 79.13 | 241,311 | +4.04(+5.38%) |
Jan 05, 2021 | 74.54 | 75.42 | 73.73 | 75.08 | 30,239 | +0.48(+0.65%) |
Jan 04, 2021 | 75.99 | 75.99 | 73.78 | 74.60 | 117,139 | -0.36(-0.48%) |
Dec 31, 2020 | 74.96 | 74.96 | 74.96 | 18,918 | +0.74(+1.00%) | |
Dec 30, 2020 | 74.21 | 74.42 | 74.14 | 74.22 | 18,918 | +0.15(+0.20%) |
Dec 29, 2020 | 74.47 | 74.47 | 73.98 | 74.07 | 10,567 | -0.59(-0.80%) |
Dec 28, 2020 | 74.69 | 74.84 | 74.46 | 74.67 | 51,890 | +0.52(+0.70%) |
Dec 24, 2020 | 74.52 | 74.52 | 73.85 | 74.15 | 2,122 | +0.01(+0.01%) |
Dec 23, 2020 | 73.80 | 74.69 | 73.80 | 74.14 | 9,925 | +0.80(+1.09%) |
Dec 22, 2020 | 74.35 | 74.35 | 73.29 | 73.34 | 21,299 | -0.42(-0.57%) |
Dec 21, 2020 | 73.10 | 74.08 | 72.57 | 73.76 | 29,747 | +1.23(+1.70%) |
Dec 18, 2020 | 73.01 | 73.01 | 72.04 | 72.52 | 4,987 | -0.08(-0.11%) |
Dec 17, 2020 | 72.54 | 72.69 | 72.23 | 72.60 | 15,922 | +0.56(+0.77%) |
Dec 16, 2020 | 72.14 | 72.14 | 71.62 | 72.05 | 8,628 | +0.35(+0.49%) |
Dec 15, 2020 | 70.39 | 71.76 | 70.29 | 71.70 | 8,462 | +1.72(+2.45%) |
Dec 14, 2020 | 71.50 | 71.50 | 69.98 | 69.98 | 10,022 | -0.49(-0.70%) |
Dec 11, 2020 | 70.47 | 70.49 | 70.00 | 70.47 | 16,389 | -0.83(-1.17%) |
Dec 10, 2020 | 70.90 | 71.31 | 70.72 | 71.31 | 7,586 | -0.24(-0.33%) |
Dec 09, 2020 | 71.71 | 71.95 | 71.18 | 71.54 | 13,267 | +0.37(+0.51%) |
Dec 08, 2020 | 71.02 | 71.28 | 70.87 | 71.18 | 12,873 | -0.12(-0.17%) |
Dec 07, 2020 | 71.17 | 71.58 | 70.76 | 71.30 | 30,739 | -0.15(-0.21%) |
Dec 04, 2020 | 70.89 | 71.68 | 70.89 | 71.45 | 18,518 | +0.89(+1.26%) |
Dec 03, 2020 | 70.66 | 70.96 | 70.40 | 70.57 | 15,979 | +0.04(+0.05%) |
Dec 02, 2020 | 69.69 | 70.61 | 69.60 | 70.53 | 179,845 | +0.83(+1.19%) |