Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 93.00 | 94.33 | 88.49 | 91.77 | 192,600 | -0.51(-0.55%) |
Feb 25, 2021 | 97.00 | 98.43 | 90.91 | 92.28 | 177,250 | -4.75(-4.89%) |
Feb 24, 2021 | 94.98 | 98.78 | 94.59 | 97.03 | 117,401 | +1.49(+1.56%) |
Feb 23, 2021 | 94.46 | 97.04 | 89.56 | 95.54 | 274,620 | -2.78(-2.82%) |
Feb 22, 2021 | 101.41 | 101.89 | 98.02 | 98.32 | 122,542 | -4.71(-4.57%) |
Feb 19, 2021 | 102.53 | 105.09 | 102.01 | 103.02 | 146,352 | +1.85(+1.83%) |
Feb 18, 2021 | 102.89 | 102.89 | 99.63 | 101.17 | 113,502 | -3.65(-3.48%) |
Feb 17, 2021 | 102.20 | 105.00 | 101.07 | 104.83 | 105,503 | +0.86(+0.83%) |
Feb 16, 2021 | 109.38 | 110.08 | 103.52 | 103.96 | 125,425 | -4.74(-4.36%) |
Feb 12, 2021 | 107.41 | 109.69 | 105.83 | 108.71 | 90,293 | +0.93(+0.86%) |
Feb 11, 2021 | 109.30 | 109.71 | 106.00 | 107.78 | 73,790 | -0.30(-0.28%) |
Feb 10, 2021 | 111.49 | 112.94 | 106.39 | 108.08 | 170,403 | -1.96(-1.78%) |
Feb 09, 2021 | 111.73 | 111.73 | 109.42 | 110.04 | 92,515 | -1.34(-1.20%) |
Feb 08, 2021 | 108.22 | 111.37 | 107.31 | 111.37 | 108,380 | +4.50(+4.22%) |
Feb 05, 2021 | 104.30 | 107.29 | 103.57 | 106.87 | 72,775 | +3.49(+3.37%) |
Feb 04, 2021 | 101.22 | 103.44 | 100.27 | 103.38 | 48,884 | +2.99(+2.97%) |
Feb 03, 2021 | 101.14 | 103.34 | 99.49 | 100.40 | 131,293 | -0.83(-0.82%) |
Feb 02, 2021 | 101.47 | 101.47 | 98.24 | 101.22 | 295,701 | +2.22(+2.24%) |
Feb 01, 2021 | 99.40 | 100.31 | 96.84 | 99.01 | 118,174 | +2.19(+2.26%) |
Jan 29, 2021 | 97.68 | 100.69 | 94.29 | 96.82 | 164,671 | +0.53(+0.55%) |
Jan 28, 2021 | 96.33 | 100.81 | 96.03 | 96.29 | 174,545 | +0.57(+0.59%) |
Jan 27, 2021 | 98.45 | 101.33 | 94.90 | 95.72 | 219,230 | -6.02(-5.92%) |
Jan 26, 2021 | 105.86 | 106.36 | 101.44 | 101.74 | 115,603 | -3.65(-3.46%) |
Jan 25, 2021 | 103.01 | 105.39 | 101.19 | 105.39 | 149,403 | +3.59(+3.52%) |
Jan 22, 2021 | 99.23 | 102.28 | 99.23 | 101.80 | 208,816 | +1.62(+1.61%) |
Jan 21, 2021 | 102.88 | 102.88 | 99.02 | 100.19 | 80,847 | -1.88(-1.84%) |
Jan 20, 2021 | 102.66 | 103.64 | 101.52 | 102.06 | 49,232 | +0.25(+0.25%) |
Jan 19, 2021 | 99.74 | 102.05 | 99.62 | 101.81 | 114,935 | +4.02(+4.11%) |
Jan 15, 2021 | 98.41 | 100.15 | 96.10 | 97.80 | 91,595 | -0.46(-0.47%) |
Jan 14, 2021 | 94.15 | 98.63 | 94.15 | 98.26 | 94,721 | +4.80(+5.13%) |
Jan 13, 2021 | 94.27 | 95.50 | 93.46 | 93.46 | 51,976 | -0.55(-0.58%) |
Jan 12, 2021 | 93.96 | 95.55 | 92.32 | 94.01 | 101,630 | +0.45(+0.48%) |
Jan 11, 2021 | 92.80 | 94.96 | 91.33 | 93.56 | 81,259 | -0.35(-0.37%) |
Jan 08, 2021 | 92.36 | 95.46 | 91.06 | 93.91 | 193,300 | +1.17(+1.26%) |
Jan 07, 2021 | 88.96 | 92.88 | 88.64 | 92.74 | 139,773 | +5.24(+5.99%) |
Jan 06, 2021 | 83.18 | 89.00 | 83.18 | 87.50 | 150,897 | +2.07(+2.42%) |
Jan 05, 2021 | 85.16 | 85.65 | 84.00 | 85.43 | 81,457 | +0.33(+0.39%) |
Jan 04, 2021 | 87.19 | 87.45 | 82.81 | 85.10 | 277,921 | -1.13(-1.31%) |
Dec 31, 2020 | 86.23 | 86.23 | 86.23 | 62,237 | -1.19(-1.36%) | |
Dec 30, 2020 | 87.67 | 88.99 | 86.74 | 87.42 | 62,237 | +0.78(+0.90%) |
Dec 29, 2020 | 89.04 | 89.72 | 85.77 | 86.64 | 119,103 | -2.07(-2.33%) |
Dec 28, 2020 | 92.90 | 93.13 | 88.51 | 88.71 | 142,728 | -2.79(-3.05%) |
Dec 24, 2020 | 93.08 | 93.72 | 91.13 | 91.49 | 72,074 | -1.31(-1.41%) |
Dec 23, 2020 | 92.88 | 93.43 | 90.15 | 92.80 | 287,022 | +0.58(+0.63%) |
Dec 22, 2020 | 92.29 | 92.97 | 91.23 | 92.22 | 177,582 | +0.34(+0.37%) |
Dec 21, 2020 | 90.02 | 92.02 | 88.20 | 91.88 | 100,906 | +0.74(+0.81%) |
Dec 18, 2020 | 90.86 | 91.38 | 89.89 | 91.15 | 82,385 | +0.84(+0.93%) |
Dec 17, 2020 | 88.66 | 90.31 | 88.22 | 90.31 | 70,416 | +2.55(+2.90%) |
Dec 16, 2020 | 88.97 | 89.13 | 87.12 | 87.76 | 50,991 | -1.32(-1.48%) |
Dec 15, 2020 | 90.32 | 90.32 | 87.01 | 89.08 | 120,289 | +0.38(+0.43%) |
Dec 14, 2020 | 87.92 | 91.81 | 87.92 | 88.70 | 155,014 | +3.88(+4.57%) |
Dec 11, 2020 | 83.90 | 85.63 | 83.19 | 84.82 | 62,665 | +0.55(+0.65%) |
Dec 10, 2020 | 81.51 | 84.53 | 80.86 | 84.27 | 51,326 | +2.21(+2.69%) |
Dec 09, 2020 | 85.74 | 85.93 | 80.44 | 82.06 | 89,078 | -2.95(-3.47%) |
Dec 08, 2020 | 82.42 | 85.04 | 82.37 | 85.01 | 93,828 | +2.79(+3.39%) |
Dec 07, 2020 | 82.77 | 83.82 | 81.56 | 82.22 | 216,326 | +0.14(+0.17%) |
Dec 04, 2020 | 80.95 | 82.31 | 80.32 | 82.08 | 40,542 | +1.45(+1.80%) |
Dec 03, 2020 | 79.47 | 80.69 | 78.82 | 80.64 | 103,465 | +1.42(+1.79%) |
Dec 02, 2020 | 78.97 | 79.99 | 77.68 | 79.22 | 53,336 | -0.41(-0.51%) |