Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 87.11 | 89.70 | 86.82 | 88.19 | 295,400 | +1.20(+1.38%) |
Feb 25, 2021 | 87.14 | 88.33 | 86.27 | 86.99 | 168,251 | -0.69(-0.79%) |
Feb 24, 2021 | 84.15 | 88.20 | 84.15 | 87.68 | 194,637 | +3.72(+4.43%) |
Feb 23, 2021 | 84.90 | 86.00 | 82.99 | 83.96 | 281,105 | -0.89(-1.05%) |
Feb 22, 2021 | 83.15 | 85.41 | 83.15 | 84.85 | 221,969 | +0.63(+0.75%) |
Feb 19, 2021 | 82.90 | 84.31 | 79.58 | 84.22 | 266,700 | +1.32(+1.59%) |
Feb 18, 2021 | 77.45 | 85.73 | 77.05 | 82.90 | 401,881 | +6.05(+7.87%) |
Feb 17, 2021 | 77.94 | 78.94 | 76.54 | 76.85 | 277,100 | -2.33(-2.94%) |
Feb 16, 2021 | 81.43 | 81.43 | 78.86 | 79.18 | 111,068 | -2.08(-2.56%) |
Feb 12, 2021 | 82.10 | 83.02 | 80.78 | 81.26 | 88,300 | -0.90(-1.10%) |
Feb 11, 2021 | 81.58 | 83.37 | 80.98 | 82.16 | 145,447 | +0.58(+0.71%) |
Feb 10, 2021 | 81.32 | 82.12 | 80.61 | 81.58 | 138,992 | +0.90(+1.12%) |
Feb 09, 2021 | 80.34 | 81.71 | 79.71 | 80.68 | 129,361 | +0.67(+0.84%) |
Feb 08, 2021 | 77.96 | 80.02 | 77.94 | 80.01 | 140,844 | +2.26(+2.91%) |
Feb 05, 2021 | 76.62 | 78.10 | 75.88 | 77.75 | 147,200 | +1.44(+1.89%) |
Feb 04, 2021 | 75.42 | 77.58 | 74.98 | 76.31 | 165,091 | +1.12(+1.49%) |
Feb 03, 2021 | 76.85 | 76.85 | 75.19 | 75.19 | 116,659 | -2.17(-2.81%) |
Feb 02, 2021 | 75.32 | 77.86 | 74.24 | 77.36 | 100,333 | +3.32(+4.48%) |
Feb 01, 2021 | 73.84 | 74.67 | 73.32 | 74.04 | 117,988 | +0.24(+0.33%) |
Jan 29, 2021 | 76.72 | 76.80 | 73.79 | 73.80 | 180,000 | -3.14(-4.08%) |
Jan 28, 2021 | 78.68 | 79.32 | 76.50 | 76.94 | 188,485 | -1.01(-1.30%) |
Jan 27, 2021 | 75.47 | 78.59 | 74.04 | 77.95 | 265,380 | +0.69(+0.89%) |
Jan 26, 2021 | 78.74 | 78.74 | 77.18 | 77.26 | 99,709 | -0.89(-1.14%) |
Jan 25, 2021 | 78.87 | 78.92 | 77.09 | 78.15 | 153,813 | -0.90(-1.14%) |
Jan 22, 2021 | 78.02 | 79.19 | 77.48 | 79.05 | 134,200 | +0.15(+0.19%) |
Jan 21, 2021 | 79.28 | 79.62 | 77.59 | 78.90 | 129,049 | -0.21(-0.27%) |
Jan 20, 2021 | 79.22 | 80.30 | 78.90 | 79.11 | 177,997 | -0.15(-0.19%) |
Jan 19, 2021 | 80.57 | 80.78 | 78.73 | 79.26 | 147,375 | -0.44(-0.55%) |
Jan 15, 2021 | 80.00 | 80.56 | 79.21 | 79.70 | 189,800 | -0.81(-1.01%) |
Jan 14, 2021 | 80.52 | 81.58 | 79.69 | 80.51 | 172,266 | +0.28(+0.35%) |
Jan 13, 2021 | 81.14 | 81.29 | 79.93 | 80.23 | 125,860 | -0.77(-0.95%) |
Jan 12, 2021 | 80.43 | 81.74 | 80.43 | 81.00 | 100,760 | +0.22(+0.27%) |
Jan 11, 2021 | 81.86 | 82.29 | 80.54 | 80.78 | 167,722 | -2.00(-2.42%) |
Jan 08, 2021 | 83.51 | 84.34 | 81.89 | 82.78 | 102,400 | -0.52(-0.62%) |
Jan 07, 2021 | 83.39 | 83.84 | 82.34 | 83.30 | 150,787 | +0.02(+0.02%) |
Jan 06, 2021 | 81.65 | 83.88 | 80.36 | 83.28 | 267,341 | +2.92(+3.63%) |
Jan 05, 2021 | 78.79 | 81.34 | 78.21 | 80.36 | 129,192 | +1.60(+2.03%) |
Jan 04, 2021 | 81.62 | 82.28 | 78.31 | 78.76 | 196,167 | -2.43(-2.99%) |
Dec 31, 2020 | 81.19 | 81.19 | 81.19 | 103,686 | +0.55(+0.68%) | |
Dec 30, 2020 | 80.63 | 81.75 | 79.90 | 80.64 | 103,686 | +0.00(+0.00%) |
Dec 29, 2020 | 82.27 | 82.27 | 80.02 | 80.64 | 110,945 | -0.92(-1.13%) |
Dec 28, 2020 | 82.52 | 83.43 | 81.38 | 81.56 | 155,594 | -0.06(-0.07%) |
Dec 24, 2020 | 82.10 | 82.10 | 80.29 | 81.62 | 84,300 | -0.07(-0.09%) |
Dec 23, 2020 | 81.57 | 82.29 | 80.60 | 81.69 | 187,901 | +0.67(+0.83%) |
Dec 22, 2020 | 81.14 | 82.18 | 79.90 | 81.02 | 173,628 | -0.08(-0.10%) |
Dec 21, 2020 | 79.21 | 81.27 | 78.02 | 81.10 | 253,010 | -0.18(-0.22%) |
Dec 18, 2020 | 80.63 | 81.64 | 79.69 | 81.28 | 797,000 | +0.53(+0.66%) |
Dec 17, 2020 | 79.05 | 80.76 | 78.04 | 80.75 | 272,041 | +2.03(+2.58%) |
Dec 16, 2020 | 78.89 | 79.50 | 77.79 | 78.72 | 194,639 | -0.20(-0.25%) |
Dec 15, 2020 | 77.12 | 79.05 | 76.32 | 78.92 | 200,206 | +2.65(+3.47%) |
Dec 14, 2020 | 80.24 | 80.75 | 76.24 | 76.27 | 288,597 | -2.98(-3.76%) |
Dec 11, 2020 | 78.71 | 79.44 | 77.50 | 79.25 | 161,300 | -0.14(-0.18%) |
Dec 10, 2020 | 78.00 | 80.01 | 75.50 | 79.39 | 234,548 | +0.79(+1.01%) |
Dec 09, 2020 | 79.22 | 79.70 | 77.59 | 78.60 | 179,976 | +0.33(+0.42%) |
Dec 08, 2020 | 77.37 | 78.63 | 77.01 | 78.27 | 209,203 | +0.10(+0.13%) |
Dec 07, 2020 | 78.05 | 79.38 | 77.67 | 78.17 | 229,034 | -0.44(-0.56%) |
Dec 04, 2020 | 76.43 | 78.72 | 75.67 | 78.61 | 312,200 | +2.79(+3.68%) |
Dec 03, 2020 | 75.26 | 76.60 | 73.69 | 75.82 | 253,464 | +0.97(+1.30%) |
Dec 02, 2020 | 74.03 | 75.10 | 73.57 | 74.85 | 168,662 | +0.50(+0.67%) |