Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 79.17 | 79.64 | 77.77 | 78.66 | 1,691,500 | +0.21(+0.27%) |
Feb 25, 2021 | 79.85 | 80.64 | 77.74 | 78.45 | 1,073,331 | -2.16(-2.68%) |
Feb 24, 2021 | 79.88 | 82.75 | 79.34 | 80.61 | 1,858,469 | +1.59(+2.01%) |
Feb 23, 2021 | 79.12 | 79.65 | 76.69 | 79.02 | 2,486,062 | -0.90(-1.13%) |
Feb 22, 2021 | 80.02 | 80.49 | 78.91 | 79.92 | 1,750,277 | -0.62(-0.77%) |
Feb 19, 2021 | 82.02 | 82.48 | 80.32 | 80.54 | 1,552,300 | -1.01(-1.24%) |
Feb 18, 2021 | 83.05 | 83.05 | 79.82 | 81.55 | 1,939,302 | -2.22(-2.65%) |
Feb 17, 2021 | 81.85 | 84.05 | 80.50 | 83.77 | 1,958,142 | +1.64(+2.00%) |
Feb 16, 2021 | 84.99 | 84.99 | 81.85 | 82.13 | 1,520,122 | -2.20(-2.60%) |
Feb 12, 2021 | 84.99 | 85.20 | 83.19 | 84.33 | 1,153,700 | -0.66(-0.78%) |
Feb 11, 2021 | 86.04 | 86.73 | 84.61 | 84.99 | 1,066,146 | -0.18(-0.21%) |
Feb 10, 2021 | 87.50 | 88.14 | 84.08 | 85.17 | 2,253,837 | -4.29(-4.80%) |
Feb 09, 2021 | 94.34 | 94.50 | 89.24 | 89.46 | 1,360,119 | -4.16(-4.44%) |
Feb 08, 2021 | 91.08 | 93.71 | 90.10 | 93.62 | 1,001,369 | +3.38(+3.75%) |
Feb 05, 2021 | 91.63 | 91.70 | 90.00 | 90.24 | 1,315,800 | -0.67(-0.74%) |
Feb 04, 2021 | 91.16 | 92.58 | 90.53 | 90.91 | 881,082 | -0.06(-0.07%) |
Feb 03, 2021 | 93.00 | 93.81 | 90.80 | 90.97 | 896,042 | -2.08(-2.24%) |
Feb 02, 2021 | 92.10 | 94.19 | 91.42 | 93.05 | 1,423,785 | +2.13(+2.34%) |
Feb 01, 2021 | 90.00 | 91.40 | 89.35 | 90.92 | 995,876 | +1.17(+1.30%) |
Jan 29, 2021 | 90.30 | 92.16 | 88.64 | 89.75 | 1,396,700 | -1.52(-1.67%) |
Jan 28, 2021 | 93.70 | 95.10 | 91.17 | 91.27 | 872,757 | -1.73(-1.86%) |
Jan 27, 2021 | 97.83 | 99.38 | 92.45 | 93.00 | 1,260,721 | -6.39(-6.43%) |
Jan 26, 2021 | 100.21 | 101.33 | 98.25 | 99.39 | 930,939 | -1.11(-1.10%) |
Jan 25, 2021 | 98.91 | 101.47 | 98.49 | 100.50 | 1,352,758 | +2.61(+2.67%) |
Jan 22, 2021 | 94.12 | 98.44 | 94.04 | 97.89 | 1,435,100 | +3.99(+4.25%) |
Jan 21, 2021 | 96.40 | 96.41 | 91.98 | 93.90 | 1,173,177 | -2.47(-2.56%) |
Jan 20, 2021 | 93.98 | 97.18 | 93.72 | 96.37 | 937,022 | +2.41(+2.56%) |
Jan 19, 2021 | 91.32 | 94.59 | 90.82 | 93.96 | 995,950 | +3.40(+3.75%) |
Jan 15, 2021 | 91.64 | 92.52 | 89.32 | 90.56 | 930,100 | -1.48(-1.61%) |
Jan 14, 2021 | 93.40 | 93.58 | 91.70 | 92.04 | 1,143,434 | -0.70(-0.75%) |
Jan 13, 2021 | 94.34 | 94.50 | 92.19 | 92.74 | 971,758 | -1.57(-1.66%) |
Jan 12, 2021 | 93.10 | 95.43 | 93.08 | 94.31 | 988,466 | +0.99(+1.06%) |
Jan 11, 2021 | 93.24 | 93.77 | 92.06 | 93.32 | 924,588 | -0.51(-0.54%) |
Jan 08, 2021 | 90.35 | 94.00 | 90.26 | 93.83 | 1,458,100 | +3.78(+4.20%) |
Jan 07, 2021 | 85.07 | 90.54 | 84.26 | 90.05 | 1,405,183 | +5.74(+6.81%) |
Jan 06, 2021 | 84.79 | 86.00 | 83.12 | 84.31 | 1,562,862 | -1.56(-1.82%) |
Jan 05, 2021 | 86.64 | 86.64 | 83.68 | 85.87 | 1,390,973 | -0.58(-0.67%) |
Jan 04, 2021 | 86.98 | 87.48 | 83.31 | 86.45 | 1,566,899 | -0.53(-0.61%) |
Dec 31, 2020 | 86.98 | 86.98 | 86.98 | 593,982 | +0.12(+0.14%) | |
Dec 30, 2020 | 86.46 | 89.35 | 86.12 | 86.86 | 593,982 | +0.99(+1.15%) |
Dec 29, 2020 | 87.13 | 87.44 | 85.13 | 85.87 | 739,515 | -0.47(-0.54%) |
Dec 28, 2020 | 87.73 | 88.15 | 86.04 | 86.34 | 1,210,260 | -1.03(-1.18%) |
Dec 24, 2020 | 87.95 | 88.37 | 87.04 | 87.37 | 182,100 | -0.56(-0.64%) |
Dec 23, 2020 | 88.69 | 88.96 | 87.53 | 87.93 | 491,124 | -0.06(-0.07%) |
Dec 22, 2020 | 87.11 | 88.42 | 86.04 | 87.99 | 738,253 | +1.02(+1.17%) |
Dec 21, 2020 | 87.45 | 87.90 | 85.47 | 86.97 | 983,437 | -1.37(-1.55%) |
Dec 18, 2020 | 89.03 | 89.34 | 87.44 | 88.34 | 2,954,500 | +0.06(+0.07%) |
Dec 17, 2020 | 86.97 | 88.36 | 86.32 | 88.28 | 846,542 | +2.05(+2.38%) |
Dec 16, 2020 | 85.93 | 87.29 | 85.50 | 86.23 | 924,220 | -0.04(-0.05%) |
Dec 15, 2020 | 87.22 | 87.52 | 85.17 | 86.27 | 1,080,137 | -0.54(-0.62%) |
Dec 14, 2020 | 83.20 | 87.50 | 82.87 | 86.81 | 1,716,755 | +5.51(+6.78%) |
Dec 11, 2020 | 81.76 | 82.22 | 80.79 | 81.30 | 1,004,900 | -0.75(-0.91%) |
Dec 10, 2020 | 81.22 | 82.39 | 80.82 | 82.05 | 918,923 | +1.09(+1.35%) |
Dec 09, 2020 | 82.79 | 82.79 | 80.62 | 80.96 | 945,993 | -1.89(-2.28%) |
Dec 08, 2020 | 83.20 | 83.20 | 82.09 | 82.85 | 697,160 | -0.21(-0.25%) |
Dec 07, 2020 | 83.44 | 83.95 | 82.22 | 83.06 | 744,483 | -0.08(-0.10%) |
Dec 04, 2020 | 83.06 | 83.86 | 82.41 | 83.14 | 862,600 | +0.24(+0.29%) |
Dec 03, 2020 | 81.92 | 83.60 | 81.15 | 82.90 | 881,494 | +0.63(+0.77%) |
Dec 02, 2020 | 85.61 | 85.61 | 82.01 | 82.27 | 1,069,546 | -3.15(-3.69%) |