Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 89.07 | 89.23 | 87.93 | 88.65 | 1,731,235 | -1.25(-1.39%) |
Feb 25, 2021 | 91.88 | 91.94 | 89.72 | 89.90 | 969,872 | -1.57(-1.72%) |
Feb 24, 2021 | 91.17 | 91.53 | 90.15 | 91.47 | 3,825,432 | -1.03(-1.11%) |
Feb 23, 2021 | 91.63 | 92.82 | 90.64 | 92.50 | 1,860,334 | +0.43(+0.47%) |
Feb 22, 2021 | 92.56 | 92.99 | 92.03 | 92.07 | 1,745,433 | -2.72(-2.87%) |
Feb 19, 2021 | 94.79 | 95.22 | 94.54 | 94.79 | 926,849 | +0.73(+0.78%) |
Feb 18, 2021 | 94.02 | 94.16 | 93.09 | 94.05 | 1,509,907 | -1.55(-1.63%) |
Feb 17, 2021 | 95.35 | 95.63 | 94.97 | 95.61 | 941,884 | +0.23(+0.25%) |
Feb 16, 2021 | 95.92 | 95.95 | 95.18 | 95.38 | 962,750 | +0.12(+0.13%) |
Feb 12, 2021 | 94.91 | 95.46 | 94.72 | 95.25 | 719,826 | +0.01(+0.01%) |
Feb 11, 2021 | 94.97 | 95.56 | 94.87 | 95.24 | 660,537 | +1.24(+1.32%) |
Feb 10, 2021 | 94.65 | 94.79 | 93.46 | 94.01 | 1,473,952 | +0.27(+0.29%) |
Feb 09, 2021 | 92.99 | 93.83 | 92.80 | 93.74 | 856,445 | +0.99(+1.07%) |
Feb 08, 2021 | 92.26 | 92.74 | 92.15 | 92.74 | 1,604,255 | +0.27(+0.29%) |
Feb 05, 2021 | 92.08 | 92.47 | 91.74 | 92.47 | 1,285,054 | +0.68(+0.74%) |
Feb 04, 2021 | 91.60 | 91.79 | 91.07 | 91.79 | 680,452 | -0.10(-0.11%) |
Feb 03, 2021 | 91.97 | 92.08 | 91.46 | 91.89 | 1,609,160 | +0.57(+0.63%) |
Feb 02, 2021 | 91.48 | 91.54 | 90.98 | 91.32 | 1,513,392 | +1.14(+1.27%) |
Feb 01, 2021 | 89.65 | 90.21 | 89.17 | 90.18 | 793,760 | +2.58(+2.95%) |
Jan 29, 2021 | 88.14 | 88.47 | 87.25 | 87.59 | 1,188,963 | -2.22(-2.47%) |
Jan 28, 2021 | 88.64 | 90.15 | 88.51 | 89.81 | 1,398,093 | +0.53(+0.60%) |
Jan 27, 2021 | 90.00 | 90.36 | 89.26 | 89.28 | 1,017,814 | -2.68(-2.91%) |
Jan 26, 2021 | 91.91 | 91.99 | 91.43 | 91.96 | 738,439 | -0.95(-1.02%) |
Jan 25, 2021 | 93.00 | 93.28 | 91.99 | 92.90 | 719,566 | +0.98(+1.07%) |
Jan 22, 2021 | 91.37 | 92.13 | 91.27 | 91.92 | 648,612 | -0.81(-0.87%) |
Jan 21, 2021 | 92.73 | 92.81 | 92.13 | 92.72 | 1,609,328 | +0.40(+0.44%) |
Jan 20, 2021 | 92.15 | 92.36 | 91.73 | 92.32 | 1,233,642 | +1.87(+2.07%) |
Jan 19, 2021 | 90.86 | 90.95 | 90.38 | 90.45 | 1,380,762 | +1.72(+1.94%) |
Jan 15, 2021 | 88.94 | 89.17 | 88.47 | 88.73 | 1,397,800 | -1.03(-1.15%) |
Jan 14, 2021 | 89.99 | 90.31 | 89.62 | 89.76 | 1,108,002 | +0.72(+0.81%) |
Jan 13, 2021 | 89.01 | 89.46 | 88.59 | 89.03 | 683,056 | +0.36(+0.40%) |
Jan 12, 2021 | 88.71 | 89.01 | 88.38 | 88.68 | 1,897,062 | +0.62(+0.70%) |
Jan 11, 2021 | 88.25 | 88.42 | 87.94 | 88.06 | 2,565,355 | -1.05(-1.18%) |
Jan 08, 2021 | 88.29 | 89.11 | 87.89 | 89.11 | 1,933,880 | +2.42(+2.79%) |
Jan 07, 2021 | 86.35 | 86.80 | 85.92 | 86.69 | 1,877,319 | +0.86(+1.00%) |
Jan 06, 2021 | 86.18 | 86.86 | 85.60 | 85.83 | 1,722,207 | -0.95(-1.09%) |
Jan 05, 2021 | 85.67 | 86.84 | 85.67 | 86.78 | 1,332,137 | +2.08(+2.45%) |
Jan 04, 2021 | 85.46 | 85.75 | 84.35 | 84.70 | 1,242,218 | +0.77(+0.92%) |
Dec 31, 2020 | 83.93 | 83.93 | 83.93 | 844,305 | -0.08(-0.10%) | |
Dec 30, 2020 | 83.83 | 84.24 | 83.68 | 84.01 | 844,305 | +1.44(+1.75%) |
Dec 29, 2020 | 82.40 | 82.63 | 81.98 | 82.57 | 1,261,662 | +1.13(+1.39%) |
Dec 28, 2020 | 81.63 | 81.75 | 81.31 | 81.44 | 896,341 | +0.18(+0.22%) |
Dec 24, 2020 | 81.27 | 81.57 | 80.76 | 81.26 | 676,479 | -0.38(-0.47%) |
Dec 23, 2020 | 81.64 | 81.70 | 81.32 | 81.64 | 2,332,581 | +0.87(+1.08%) |
Dec 22, 2020 | 81.15 | 81.20 | 80.57 | 80.77 | 1,177,719 | -0.63(-0.77%) |
Dec 21, 2020 | 80.91 | 81.66 | 80.67 | 81.40 | 1,579,179 | -0.88(-1.07%) |
Dec 18, 2020 | 82.32 | 82.37 | 82.03 | 82.28 | 1,134,298 | -0.21(-0.25%) |
Dec 17, 2020 | 82.42 | 82.49 | 82.17 | 82.49 | 1,042,121 | +0.52(+0.64%) |
Dec 16, 2020 | 82.00 | 82.19 | 81.81 | 81.96 | 1,146,046 | +0.26(+0.32%) |
Dec 15, 2020 | 81.32 | 81.71 | 81.03 | 81.70 | 546,420 | +0.71(+0.88%) |
Dec 14, 2020 | 81.55 | 81.60 | 80.99 | 80.99 | 2,013,904 | -0.33(-0.41%) |
Dec 11, 2020 | 81.49 | 81.57 | 81.18 | 81.32 | 2,362,987 | -0.56(-0.68%) |
Dec 10, 2020 | 81.03 | 81.99 | 80.92 | 81.88 | 1,442,174 | +0.79(+0.97%) |
Dec 09, 2020 | 82.13 | 82.13 | 80.74 | 81.09 | 1,622,365 | -0.63(-0.77%) |
Dec 08, 2020 | 81.54 | 81.73 | 81.27 | 81.72 | 1,093,756 | +0.06(+0.07%) |
Dec 07, 2020 | 81.57 | 81.90 | 81.49 | 81.67 | 1,280,652 | -0.17(-0.20%) |
Dec 04, 2020 | 81.59 | 81.83 | 81.48 | 81.83 | 1,049,726 | +0.81(+1.00%) |
Dec 03, 2020 | 80.96 | 81.37 | 80.80 | 81.02 | 935,566 | +0.80(+1.00%) |
Dec 02, 2020 | 80.16 | 80.35 | 79.73 | 80.23 | 782,091 | +0.12(+0.15%) |