Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 86.00 | 87.72 | 85.60 | 87.20 | 4,191,300 | +0.43(+0.50%) |
Feb 25, 2021 | 88.62 | 89.00 | 86.65 | 86.77 | 2,521,606 | -2.43(-2.72%) |
Feb 24, 2021 | 88.51 | 89.67 | 87.23 | 89.20 | 3,019,026 | -1.53(-1.69%) |
Feb 23, 2021 | 89.28 | 91.39 | 87.33 | 90.73 | 3,564,415 | +0.44(+0.49%) |
Feb 22, 2021 | 92.50 | 92.50 | 90.01 | 90.29 | 3,127,261 | -5.21(-5.46%) |
Feb 19, 2021 | 95.35 | 96.54 | 95.26 | 95.50 | 1,660,500 | -0.24(-0.25%) |
Feb 18, 2021 | 95.90 | 95.90 | 71.89 | 95.74 | 3,150,544 | -1.57(-1.61%) |
Feb 17, 2021 | 96.95 | 97.80 | 96.33 | 97.31 | 1,878,264 | +1.21(+1.26%) |
Feb 16, 2021 | 96.61 | 97.00 | 95.85 | 96.10 | 1,839,079 | -3.00(-3.03%) |
Feb 12, 2021 | 99.01 | 99.40 | 98.43 | 99.10 | 960,200 | +0.41(+0.42%) |
Feb 11, 2021 | 98.10 | 99.35 | 97.80 | 98.69 | 2,041,995 | +0.94(+0.96%) |
Feb 10, 2021 | 98.18 | 99.00 | 96.96 | 97.75 | 1,959,882 | -0.04(-0.04%) |
Feb 09, 2021 | 96.69 | 98.25 | 96.35 | 97.79 | 2,401,053 | +2.69(+2.83%) |
Feb 08, 2021 | 95.59 | 95.85 | 94.46 | 95.10 | 2,598,307 | -0.30(-0.31%) |
Feb 05, 2021 | 95.01 | 95.80 | 94.30 | 95.40 | 1,532,200 | +0.01(+0.01%) |
Feb 04, 2021 | 95.35 | 95.49 | 94.41 | 95.39 | 1,979,063 | +1.39(+1.48%) |
Feb 03, 2021 | 93.50 | 95.16 | 93.50 | 94.00 | 2,317,682 | -0.60(-0.63%) |
Feb 02, 2021 | 93.66 | 94.88 | 92.70 | 94.60 | 2,568,043 | +0.69(+0.73%) |
Feb 01, 2021 | 91.66 | 93.91 | 91.66 | 93.91 | 2,423,186 | +4.60(+5.15%) |
Jan 29, 2021 | 88.97 | 89.85 | 88.00 | 89.31 | 1,535,700 | -0.50(-0.56%) |
Jan 28, 2021 | 87.75 | 90.36 | 87.75 | 89.81 | 2,099,158 | +1.60(+1.81%) |
Jan 27, 2021 | 89.13 | 89.88 | 87.75 | 88.21 | 2,607,390 | -4.15(-4.49%) |
Jan 26, 2021 | 92.83 | 95.77 | 91.78 | 92.36 | 3,567,862 | -3.64(-3.79%) |
Jan 25, 2021 | 97.91 | 98.19 | 94.51 | 96.00 | 6,672,385 | +5.65(+6.25%) |
Jan 22, 2021 | 88.90 | 90.85 | 88.79 | 90.35 | 3,690,300 | +1.91(+2.16%) |
Jan 21, 2021 | 88.01 | 89.08 | 87.35 | 88.44 | 4,149,848 | +0.37(+0.42%) |
Jan 20, 2021 | 87.35 | 88.61 | 87.18 | 88.07 | 4,412,097 | +2.17(+2.53%) |
Jan 19, 2021 | 84.55 | 86.02 | 84.50 | 85.90 | 4,152,447 | +3.65(+4.44%) |
Jan 15, 2021 | 82.60 | 83.04 | 81.78 | 82.25 | 2,698,500 | +1.45(+1.79%) |
Jan 14, 2021 | 81.12 | 81.85 | 80.76 | 80.80 | 3,177,596 | +2.37(+3.02%) |
Jan 13, 2021 | 76.50 | 79.41 | 76.50 | 78.43 | 3,355,212 | +2.22(+2.91%) |
Jan 12, 2021 | 76.00 | 76.75 | 76.00 | 76.22 | 2,343,575 | +0.47(+0.61%) |
Jan 11, 2021 | 75.61 | 76.22 | 75.50 | 75.75 | 3,591,204 | -1.19(-1.55%) |
Jan 08, 2021 | 73.18 | 77.95 | 73.01 | 76.94 | 10,876,701 | +4.09(+5.61%) |
Jan 07, 2021 | 73.20 | 73.20 | 71.79 | 72.85 | 6,867,732 | -0.77(-1.05%) |
Jan 06, 2021 | 76.29 | 76.66 | 72.80 | 73.62 | 4,378,085 | -3.04(-3.97%) |
Jan 05, 2021 | 74.95 | 76.70 | 74.95 | 76.66 | 2,202,993 | +3.81(+5.23%) |
Jan 04, 2021 | 73.88 | 74.21 | 72.75 | 72.85 | 3,019,552 | +0.96(+1.34%) |
Dec 31, 2020 | 71.89 | 71.89 | 71.89 | 3,000,835 | +0.17(+0.24%) | |
Dec 30, 2020 | 72.01 | 72.47 | 71.60 | 71.72 | 3,000,835 | +1.86(+2.66%) |
Dec 29, 2020 | 68.96 | 69.90 | 68.54 | 69.86 | 4,625,548 | +2.58(+3.83%) |
Dec 28, 2020 | 68.15 | 68.40 | 67.13 | 67.28 | 6,858,034 | -2.47(-3.54%) |
Dec 24, 2020 | 71.77 | 71.89 | 68.88 | 69.75 | 5,695,200 | -3.90(-5.30%) |
Dec 23, 2020 | 73.31 | 73.80 | 73.31 | 73.65 | 1,090,639 | +0.36(+0.49%) |
Dec 22, 2020 | 74.00 | 74.17 | 73.10 | 73.29 | 3,708,777 | -0.60(-0.81%) |
Dec 21, 2020 | 73.30 | 74.38 | 73.06 | 73.89 | 1,617,622 | -1.42(-1.89%) |
Dec 18, 2020 | 75.24 | 75.44 | 74.50 | 75.31 | 1,230,900 | +0.03(+0.04%) |
Dec 17, 2020 | 75.15 | 75.53 | 74.60 | 75.28 | 889,253 | +1.22(+1.65%) |
Dec 16, 2020 | 73.94 | 74.18 | 73.41 | 74.06 | 1,218,228 | +0.94(+1.29%) |
Dec 15, 2020 | 72.75 | 73.28 | 72.40 | 73.12 | 1,873,138 | -0.04(-0.05%) |
Dec 14, 2020 | 74.28 | 74.35 | 73.10 | 73.16 | 2,448,063 | -1.98(-2.64%) |
Dec 11, 2020 | 75.70 | 75.70 | 75.02 | 75.14 | 1,197,800 | -0.70(-0.92%) |
Dec 10, 2020 | 74.50 | 75.97 | 74.30 | 75.84 | 2,123,017 | +1.25(+1.68%) |
Dec 09, 2020 | 75.84 | 75.84 | 74.10 | 74.59 | 1,659,134 | -1.24(-1.64%) |
Dec 08, 2020 | 75.75 | 75.97 | 75.01 | 75.83 | 1,515,226 | +0.00(+0.01%) |
Dec 07, 2020 | 75.23 | 75.95 | 75.18 | 75.83 | 2,147,012 | +0.09(+0.13%) |
Dec 04, 2020 | 76.08 | 76.10 | 75.28 | 75.73 | 1,435,900 | -0.72(-0.94%) |
Dec 03, 2020 | 75.94 | 76.93 | 75.51 | 76.45 | 1,487,648 | +1.95(+2.62%) |
Dec 02, 2020 | 74.12 | 75.05 | 73.66 | 74.50 | 2,092,057 | -0.10(-0.13%) |