Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 85.93 | 87.17 | 84.88 | 85.72 | 1,504,081 | +0.68(+0.80%) |
Feb 25, 2021 | 87.71 | 88.42 | 84.74 | 85.04 | 751,055 | -3.33(-3.77%) |
Feb 24, 2021 | 86.73 | 88.48 | 85.95 | 88.38 | 640,693 | +0.88(+1.00%) |
Feb 23, 2021 | 86.18 | 87.94 | 84.28 | 87.50 | 1,466,919 | -0.30(-0.34%) |
Feb 22, 2021 | 89.14 | 89.43 | 87.76 | 87.80 | 350,142 | -2.47(-2.73%) |
Feb 19, 2021 | 90.76 | 90.95 | 89.88 | 90.26 | 539,721 | +0.00(+0.00%) |
Feb 18, 2021 | 89.77 | 90.45 | 89.13 | 90.26 | 613,210 | -0.48(-0.53%) |
Feb 17, 2021 | 90.70 | 90.94 | 89.67 | 90.74 | 451,465 | -0.85(-0.93%) |
Feb 16, 2021 | 92.13 | 92.39 | 91.21 | 91.59 | 511,480 | -0.23(-0.25%) |
Feb 12, 2021 | 91.06 | 91.85 | 90.77 | 91.82 | 350,925 | +0.45(+0.50%) |
Feb 11, 2021 | 91.03 | 91.41 | 90.43 | 91.37 | 482,607 | +0.83(+0.91%) |
Feb 10, 2021 | 90.83 | 91.18 | 89.61 | 90.54 | 652,859 | +0.13(+0.14%) |
Feb 09, 2021 | 90.15 | 90.90 | 90.15 | 90.41 | 267,985 | -0.03(-0.03%) |
Feb 08, 2021 | 89.95 | 90.44 | 89.73 | 90.44 | 277,113 | +0.76(+0.85%) |
Feb 05, 2021 | 89.58 | 89.88 | 89.18 | 89.68 | 374,955 | +0.33(+0.36%) |
Feb 04, 2021 | 88.76 | 89.35 | 88.23 | 89.35 | 554,533 | +1.01(+1.14%) |
Feb 03, 2021 | 88.83 | 89.09 | 88.13 | 88.35 | 425,327 | +0.23(+0.26%) |
Feb 02, 2021 | 87.80 | 88.39 | 87.58 | 88.12 | 466,714 | +1.25(+1.44%) |
Feb 01, 2021 | 85.64 | 87.23 | 84.92 | 86.87 | 372,979 | +2.27(+2.68%) |
Jan 29, 2021 | 86.01 | 86.24 | 84.00 | 84.60 | 551,280 | -1.94(-2.25%) |
Jan 28, 2021 | 86.40 | 87.90 | 86.31 | 86.54 | 701,636 | +0.37(+0.43%) |
Jan 27, 2021 | 87.57 | 87.84 | 85.38 | 86.17 | 2,359,575 | -1.96(-2.23%) |
Jan 26, 2021 | 88.28 | 88.51 | 87.74 | 88.13 | 463,546 | +0.00(+0.00%) |
Jan 25, 2021 | 88.52 | 89.00 | 86.04 | 88.13 | 683,664 | +0.72(+0.82%) |
Jan 22, 2021 | 87.18 | 87.71 | 87.08 | 87.41 | 396,856 | -0.11(-0.12%) |
Jan 21, 2021 | 86.94 | 87.76 | 86.54 | 87.52 | 549,887 | +1.11(+1.29%) |
Jan 20, 2021 | 85.28 | 86.69 | 85.18 | 86.41 | 670,887 | +1.95(+2.31%) |
Jan 19, 2021 | 83.75 | 84.65 | 83.47 | 84.45 | 654,759 | +1.32(+1.59%) |
Jan 15, 2021 | 83.91 | 84.22 | 82.99 | 83.13 | 271,128 | -0.74(-0.88%) |
Jan 14, 2021 | 84.42 | 84.89 | 83.76 | 83.87 | 384,907 | -0.45(-0.54%) |
Jan 13, 2021 | 84.02 | 84.65 | 83.81 | 84.32 | 328,730 | +0.37(+0.45%) |
Jan 12, 2021 | 83.99 | 84.28 | 83.16 | 83.95 | 288,725 | -0.11(-0.13%) |
Jan 11, 2021 | 83.96 | 84.72 | 83.56 | 84.06 | 429,024 | -0.74(-0.87%) |
Jan 08, 2021 | 84.76 | 85.04 | 83.86 | 84.80 | 406,996 | +0.60(+0.71%) |
Jan 07, 2021 | 82.59 | 84.42 | 82.59 | 84.20 | 808,610 | +2.43(+2.97%) |
Jan 06, 2021 | 81.88 | 83.23 | 81.53 | 81.77 | 511,304 | -1.57(-1.88%) |
Jan 05, 2021 | 82.35 | 83.44 | 82.35 | 83.34 | 517,707 | +0.67(+0.81%) |
Jan 04, 2021 | 84.35 | 84.35 | 81.55 | 82.67 | 768,317 | -1.24(-1.48%) |
Dec 31, 2020 | 83.91 | 83.91 | 83.91 | 186,316 | +0.01(+0.01%) | |
Dec 30, 2020 | 84.45 | 84.66 | 83.85 | 83.90 | 186,316 | -0.26(-0.30%) |
Dec 29, 2020 | 85.13 | 85.23 | 84.01 | 84.16 | 321,569 | -0.49(-0.58%) |
Dec 28, 2020 | 84.78 | 84.80 | 84.07 | 84.65 | 250,405 | +0.64(+0.76%) |
Dec 24, 2020 | 83.74 | 84.26 | 83.69 | 84.01 | 107,275 | +0.36(+0.42%) |
Dec 23, 2020 | 84.36 | 84.36 | 83.61 | 83.65 | 225,476 | -0.62(-0.74%) |
Dec 22, 2020 | 83.98 | 84.66 | 83.50 | 84.28 | 362,634 | +0.77(+0.92%) |
Dec 21, 2020 | 82.39 | 83.55 | 81.70 | 83.51 | 333,821 | +0.19(+0.22%) |
Dec 18, 2020 | 83.68 | 83.68 | 82.82 | 83.32 | 409,024 | -0.18(-0.21%) |
Dec 17, 2020 | 83.55 | 83.70 | 83.13 | 83.50 | 478,331 | +0.51(+0.62%) |
Dec 16, 2020 | 82.52 | 83.23 | 82.25 | 82.98 | 205,296 | +0.54(+0.66%) |
Dec 15, 2020 | 81.87 | 82.44 | 81.55 | 82.44 | 196,545 | +1.31(+1.62%) |
Dec 14, 2020 | 81.18 | 81.74 | 81.07 | 81.13 | 228,536 | +0.22(+0.28%) |
Dec 11, 2020 | 80.48 | 80.93 | 79.98 | 80.90 | 173,954 | -0.02(-0.02%) |
Dec 10, 2020 | 80.03 | 81.26 | 79.81 | 80.92 | 258,777 | +0.41(+0.51%) |
Dec 09, 2020 | 82.28 | 82.54 | 80.24 | 80.51 | 489,899 | -1.79(-2.18%) |
Dec 08, 2020 | 81.94 | 82.58 | 81.59 | 82.30 | 395,622 | +0.31(+0.37%) |
Dec 07, 2020 | 81.85 | 82.15 | 81.68 | 82.00 | 176,853 | +0.30(+0.36%) |
Dec 04, 2020 | 81.14 | 81.71 | 81.02 | 81.70 | 227,744 | +0.68(+0.84%) |
Dec 03, 2020 | 81.07 | 81.53 | 80.87 | 81.02 | 269,952 | +0.05(+0.06%) |
Dec 02, 2020 | 80.52 | 81.06 | 79.95 | 80.98 | 381,417 | +0.06(+0.07%) |