Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 85.93 | 87.17 | 84.87 | 85.72 | 1,504,198 | +0.68(+0.80%) |
Feb 25, 2021 | 87.70 | 88.41 | 84.73 | 85.04 | 751,113 | -3.33(-3.77%) |
Feb 24, 2021 | 86.72 | 88.47 | 85.94 | 88.37 | 640,743 | +0.88(+1.00%) |
Feb 23, 2021 | 86.17 | 87.94 | 84.28 | 87.49 | 1,467,034 | -0.30(-0.34%) |
Feb 22, 2021 | 89.13 | 89.43 | 87.75 | 87.79 | 350,169 | -2.47(-2.73%) |
Feb 19, 2021 | 90.76 | 90.94 | 89.87 | 90.25 | 539,763 | +0.00(+0.00%) |
Feb 18, 2021 | 89.76 | 90.44 | 89.12 | 90.25 | 613,258 | -0.48(-0.53%) |
Feb 17, 2021 | 90.69 | 90.94 | 89.66 | 90.74 | 451,501 | -0.85(-0.93%) |
Feb 16, 2021 | 92.12 | 92.38 | 91.20 | 91.59 | 511,520 | -0.23(-0.25%) |
Feb 12, 2021 | 91.05 | 91.84 | 90.76 | 91.81 | 350,952 | +0.45(+0.50%) |
Feb 11, 2021 | 91.02 | 91.40 | 90.42 | 91.36 | 482,645 | +0.83(+0.91%) |
Feb 10, 2021 | 90.83 | 91.17 | 89.60 | 90.53 | 652,910 | +0.13(+0.14%) |
Feb 09, 2021 | 90.15 | 90.90 | 90.15 | 90.40 | 268,006 | -0.03(-0.03%) |
Feb 08, 2021 | 89.94 | 90.43 | 89.72 | 90.43 | 277,135 | +0.76(+0.85%) |
Feb 05, 2021 | 89.57 | 89.87 | 89.17 | 89.67 | 374,985 | +0.33(+0.36%) |
Feb 04, 2021 | 88.76 | 89.35 | 88.22 | 89.35 | 554,577 | +1.01(+1.14%) |
Feb 03, 2021 | 88.82 | 89.08 | 88.12 | 88.34 | 425,360 | +0.23(+0.26%) |
Feb 02, 2021 | 87.79 | 88.38 | 87.57 | 88.11 | 466,750 | +1.25(+1.44%) |
Feb 01, 2021 | 85.63 | 87.23 | 84.91 | 86.86 | 373,008 | +2.27(+2.68%) |
Jan 29, 2021 | 86.00 | 86.23 | 84.00 | 84.59 | 551,323 | -1.94(-2.25%) |
Jan 28, 2021 | 86.39 | 87.90 | 86.30 | 86.54 | 701,691 | +0.37(+0.43%) |
Jan 27, 2021 | 87.56 | 87.83 | 85.37 | 86.16 | 2,359,760 | -1.96(-2.23%) |
Jan 26, 2021 | 88.27 | 88.50 | 87.73 | 88.12 | 463,583 | +0.00(+0.00%) |
Jan 25, 2021 | 88.51 | 88.99 | 86.03 | 88.12 | 683,717 | +0.72(+0.82%) |
Jan 22, 2021 | 87.18 | 87.70 | 87.07 | 87.40 | 396,887 | -0.11(-0.12%) |
Jan 21, 2021 | 86.93 | 87.75 | 86.54 | 87.51 | 549,931 | +1.11(+1.29%) |
Jan 20, 2021 | 85.27 | 86.68 | 85.18 | 86.40 | 670,940 | +1.95(+2.31%) |
Jan 19, 2021 | 83.75 | 84.64 | 83.47 | 84.45 | 654,811 | +1.32(+1.59%) |
Jan 15, 2021 | 83.90 | 84.21 | 82.99 | 83.12 | 271,149 | -0.74(-0.88%) |
Jan 14, 2021 | 84.42 | 84.88 | 83.76 | 83.86 | 384,937 | -0.45(-0.54%) |
Jan 13, 2021 | 84.01 | 84.64 | 83.81 | 84.32 | 328,755 | +0.37(+0.45%) |
Jan 12, 2021 | 83.98 | 84.27 | 83.15 | 83.94 | 288,748 | -0.11(-0.13%) |
Jan 11, 2021 | 83.95 | 84.71 | 83.56 | 84.05 | 429,057 | -0.74(-0.87%) |
Jan 08, 2021 | 84.75 | 85.04 | 83.85 | 84.79 | 407,028 | +0.60(+0.71%) |
Jan 07, 2021 | 82.58 | 84.42 | 82.58 | 84.19 | 808,673 | +2.43(+2.97%) |
Jan 06, 2021 | 81.87 | 83.22 | 81.53 | 81.76 | 511,344 | -1.57(-1.88%) |
Jan 05, 2021 | 82.35 | 83.43 | 82.35 | 83.33 | 517,748 | +0.67(+0.81%) |
Jan 04, 2021 | 84.35 | 84.35 | 81.55 | 82.66 | 768,377 | -1.24(-1.48%) |
Dec 31, 2020 | 83.90 | 83.90 | 83.90 | 186,331 | +0.01(+0.01%) | |
Dec 30, 2020 | 84.45 | 84.65 | 83.84 | 83.89 | 186,331 | -0.26(-0.30%) |
Dec 29, 2020 | 85.13 | 85.23 | 84.00 | 84.15 | 321,594 | -0.49(-0.58%) |
Dec 28, 2020 | 84.77 | 84.79 | 84.06 | 84.64 | 250,424 | +0.64(+0.76%) |
Dec 24, 2020 | 83.74 | 84.25 | 83.69 | 84.00 | 107,283 | +0.36(+0.42%) |
Dec 23, 2020 | 84.36 | 84.36 | 83.61 | 83.65 | 225,493 | -0.62(-0.74%) |
Dec 22, 2020 | 83.97 | 84.65 | 83.49 | 84.27 | 362,662 | +0.77(+0.92%) |
Dec 21, 2020 | 82.38 | 83.54 | 81.69 | 83.50 | 333,847 | +0.19(+0.22%) |
Dec 18, 2020 | 83.68 | 83.68 | 82.81 | 83.31 | 409,056 | -0.18(-0.21%) |
Dec 17, 2020 | 83.54 | 83.70 | 83.13 | 83.49 | 478,368 | +0.51(+0.62%) |
Dec 16, 2020 | 82.51 | 83.22 | 82.25 | 82.98 | 205,312 | +0.54(+0.66%) |
Dec 15, 2020 | 81.86 | 82.43 | 81.55 | 82.43 | 196,560 | +1.31(+1.62%) |
Dec 14, 2020 | 81.17 | 81.73 | 81.06 | 81.12 | 228,554 | +0.22(+0.28%) |
Dec 11, 2020 | 80.47 | 80.93 | 79.97 | 80.90 | 173,968 | -0.02(-0.02%) |
Dec 10, 2020 | 80.02 | 81.25 | 79.80 | 80.92 | 258,797 | +0.41(+0.51%) |
Dec 09, 2020 | 82.28 | 82.53 | 80.24 | 80.50 | 489,937 | -1.79(-2.18%) |
Dec 08, 2020 | 81.93 | 82.57 | 81.59 | 82.30 | 395,653 | +0.31(+0.37%) |
Dec 07, 2020 | 81.84 | 82.14 | 81.68 | 81.99 | 176,867 | +0.30(+0.36%) |
Dec 04, 2020 | 81.14 | 81.71 | 81.02 | 81.69 | 227,762 | +0.68(+0.84%) |
Dec 03, 2020 | 81.06 | 81.53 | 80.86 | 81.02 | 269,973 | +0.05(+0.06%) |
Dec 02, 2020 | 80.51 | 81.05 | 79.94 | 80.97 | 381,447 | +0.06(+0.07%) |