Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.18 | 82.97 | 81.11 | 82.38 | 3,131,000 | +0.38(+0.46%) |
Feb 25, 2021 | 83.31 | 84.77 | 80.96 | 82.00 | 4,647,540 | -1.62(-1.94%) |
Feb 24, 2021 | 85.00 | 87.14 | 82.80 | 83.62 | 5,972,170 | -3.07(-3.55%) |
Feb 23, 2021 | 88.08 | 88.08 | 84.64 | 86.70 | 3,810,300 | -0.97(-1.11%) |
Feb 22, 2021 | 90.90 | 90.90 | 87.13 | 87.67 | 3,916,890 | -3.66(-4.01%) |
Feb 19, 2021 | 92.56 | 92.99 | 90.56 | 91.33 | 4,883,000 | -0.66(-0.72%) |
Feb 18, 2021 | 90.67 | 92.43 | 90.26 | 91.98 | 4,975,920 | +0.91(+1.00%) |
Feb 17, 2021 | 88.20 | 91.11 | 87.09 | 91.08 | 5,007,320 | +1.04(+1.15%) |
Feb 16, 2021 | 88.85 | 90.55 | 87.82 | 90.04 | 10,809,910 | -3.94(-4.19%) |
Feb 12, 2021 | 92.88 | 93.98 | 91.43 | 93.98 | 1,073,000 | +1.49(+1.61%) |
Feb 11, 2021 | 92.84 | 93.06 | 91.87 | 92.49 | 1,391,700 | -0.01(-0.01%) |
Feb 10, 2021 | 91.77 | 92.52 | 90.41 | 92.50 | 1,746,760 | +1.91(+2.11%) |
Feb 09, 2021 | 89.89 | 91.42 | 89.88 | 90.59 | 2,659,860 | +0.55(+0.62%) |
Feb 08, 2021 | 90.93 | 91.81 | 89.50 | 90.03 | 2,359,410 | -0.78(-0.86%) |
Feb 05, 2021 | 92.25 | 92.51 | 90.42 | 90.82 | 2,105,000 | -1.12(-1.22%) |
Feb 04, 2021 | 93.00 | 95.28 | 91.25 | 91.94 | 4,234,280 | +0.20(+0.22%) |
Feb 03, 2021 | 91.47 | 92.59 | 90.85 | 91.74 | 2,362,270 | -0.30(-0.33%) |
Feb 02, 2021 | 93.59 | 93.66 | 89.76 | 92.04 | 4,084,600 | -0.46(-0.50%) |
Feb 01, 2021 | 91.27 | 94.22 | 90.55 | 92.50 | 2,373,200 | +2.53(+2.81%) |
Jan 29, 2021 | 89.00 | 90.90 | 88.75 | 89.97 | 3,036,000 | -0.21(-0.23%) |
Jan 28, 2021 | 88.19 | 91.18 | 87.85 | 90.18 | 2,883,420 | +1.21(+1.36%) |
Jan 27, 2021 | 89.30 | 90.17 | 87.80 | 88.97 | 4,966,930 | -1.33(-1.48%) |
Jan 26, 2021 | 91.20 | 91.31 | 89.54 | 90.31 | 3,450,570 | -0.62(-0.68%) |
Jan 25, 2021 | 90.20 | 91.06 | 88.23 | 90.93 | 3,125,140 | +1.32(+1.47%) |
Jan 22, 2021 | 91.31 | 92.23 | 89.44 | 89.61 | 2,965,000 | -1.59(-1.74%) |
Jan 21, 2021 | 90.50 | 91.50 | 89.40 | 91.20 | 2,901,550 | +1.22(+1.35%) |
Jan 20, 2021 | 87.96 | 90.39 | 87.32 | 89.98 | 3,039,030 | +2.78(+3.19%) |
Jan 19, 2021 | 85.98 | 87.78 | 85.12 | 87.20 | 3,027,950 | +1.83(+2.14%) |
Jan 15, 2021 | 87.26 | 87.77 | 85.18 | 85.37 | 2,118,000 | -1.46(-1.68%) |
Jan 14, 2021 | 89.15 | 89.96 | 86.59 | 86.83 | 2,006,540 | -2.36(-2.65%) |
Jan 13, 2021 | 88.28 | 90.45 | 87.70 | 89.19 | 2,188,310 | +0.96(+1.09%) |
Jan 12, 2021 | 90.23 | 90.84 | 88.22 | 88.23 | 1,551,100 | -2.21(-2.44%) |
Jan 11, 2021 | 91.38 | 91.91 | 90.25 | 90.44 | 1,204,620 | -1.52(-1.65%) |
Jan 08, 2021 | 91.14 | 92.45 | 90.69 | 91.95 | 1,538,000 | +1.40(+1.55%) |
Jan 07, 2021 | 90.28 | 92.41 | 89.85 | 90.55 | 2,116,120 | +0.88(+0.98%) |
Jan 06, 2021 | 89.55 | 91.71 | 89.15 | 89.67 | 2,203,290 | +0.29(+0.32%) |
Jan 05, 2021 | 89.47 | 91.52 | 88.39 | 89.38 | 2,420,830 | -0.15(-0.16%) |
Jan 04, 2021 | 93.22 | 93.68 | 89.10 | 89.53 | 2,160,620 | -2.90(-3.14%) |
Dec 31, 2020 | 92.43 | 92.43 | 92.43 | 1,774,190 | -0.07(-0.07%) | |
Dec 30, 2020 | 91.95 | 92.76 | 90.62 | 92.50 | 1,774,190 | +0.67(+0.73%) |
Dec 29, 2020 | 94.45 | 94.45 | 91.28 | 91.82 | 1,091,180 | -2.13(-2.27%) |
Dec 28, 2020 | 91.52 | 95.12 | 91.10 | 93.95 | 3,851,430 | +3.29(+3.63%) |
Dec 24, 2020 | 90.80 | 91.60 | 90.31 | 90.66 | 431,000 | -0.11(-0.12%) |
Dec 23, 2020 | 90.17 | 92.01 | 90.17 | 90.78 | 916,970 | +0.24(+0.27%) |
Dec 22, 2020 | 92.06 | 92.59 | 89.73 | 90.53 | 1,470,370 | -1.05(-1.15%) |
Dec 21, 2020 | 88.95 | 92.45 | 88.06 | 91.59 | 2,424,130 | +1.12(+1.23%) |
Dec 18, 2020 | 90.45 | 91.82 | 89.47 | 90.47 | 5,254,000 | +1.07(+1.20%) |
Dec 17, 2020 | 86.48 | 89.52 | 86.48 | 89.40 | 2,871,050 | +3.31(+3.84%) |
Dec 16, 2020 | 86.80 | 87.80 | 85.80 | 86.09 | 1,088,920 | -0.55(-0.63%) |
Dec 15, 2020 | 85.32 | 87.20 | 85.03 | 86.64 | 1,501,130 | +1.32(+1.54%) |
Dec 14, 2020 | 85.00 | 86.08 | 84.59 | 85.32 | 1,505,550 | +0.46(+0.54%) |
Dec 11, 2020 | 84.74 | 86.40 | 84.32 | 84.86 | 1,776,000 | +0.03(+0.03%) |
Dec 10, 2020 | 84.73 | 85.75 | 84.02 | 84.84 | 1,424,260 | -0.49(-0.57%) |
Dec 09, 2020 | 87.22 | 87.22 | 85.11 | 85.33 | 1,622,160 | -1.93(-2.21%) |
Dec 08, 2020 | 88.20 | 89.48 | 87.00 | 87.25 | 1,407,320 | -1.11(-1.25%) |
Dec 07, 2020 | 90.04 | 90.04 | 87.72 | 88.36 | 1,194,950 | -0.96(-1.08%) |
Dec 04, 2020 | 87.21 | 89.68 | 87.21 | 89.32 | 1,633,000 | +2.25(+2.59%) |
Dec 03, 2020 | 86.43 | 87.58 | 86.14 | 87.07 | 2,143,160 | +0.20(+0.23%) |
Dec 02, 2020 | 89.31 | 89.45 | 86.36 | 86.87 | 3,237,560 | -2.02(-2.27%) |