Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 88.10 | 89.55 | 86.06 | 88.39 | 16,850 | +2.53(+2.95%) |
Feb 25, 2021 | 89.87 | 91.13 | 85.09 | 85.86 | 19,990 | -4.98(-5.49%) |
Feb 24, 2021 | 89.15 | 90.96 | 88.68 | 90.84 | 24,622 | +1.51(+1.69%) |
Feb 23, 2021 | 86.21 | 89.66 | 82.77 | 89.33 | 50,758 | -1.56(-1.71%) |
Feb 22, 2021 | 92.32 | 92.98 | 90.89 | 90.89 | 10,714 | -2.12(-2.28%) |
Feb 19, 2021 | 92.02 | 93.67 | 91.47 | 93.01 | 34,614 | +2.36(+2.60%) |
Feb 18, 2021 | 89.89 | 91.19 | 89.77 | 90.65 | 10,595 | -0.78(-0.85%) |
Feb 17, 2021 | 90.87 | 92.54 | 89.22 | 91.43 | 14,549 | -1.64(-1.76%) |
Feb 16, 2021 | 94.90 | 95.48 | 92.39 | 93.07 | 40,402 | -0.88(-0.93%) |
Feb 12, 2021 | 92.59 | 93.96 | 92.36 | 93.94 | 21,113 | +1.57(+1.70%) |
Feb 11, 2021 | 93.00 | 93.80 | 91.27 | 92.38 | 13,356 | -0.51(-0.55%) |
Feb 10, 2021 | 95.88 | 96.35 | 91.59 | 92.89 | 21,164 | -1.90(-2.01%) |
Feb 09, 2021 | 93.20 | 95.69 | 93.20 | 94.79 | 19,487 | +1.33(+1.42%) |
Feb 08, 2021 | 93.70 | 94.35 | 92.72 | 93.46 | 52,857 | +0.93(+1.00%) |
Feb 05, 2021 | 91.50 | 92.54 | 91.11 | 92.54 | 66,588 | +3.01(+3.37%) |
Feb 04, 2021 | 87.33 | 89.65 | 87.33 | 89.52 | 56,393 | +3.14(+3.64%) |
Feb 03, 2021 | 85.89 | 86.91 | 85.57 | 86.38 | 14,856 | +0.75(+0.87%) |
Feb 02, 2021 | 85.02 | 85.87 | 85.02 | 85.63 | 15,729 | +2.29(+2.74%) |
Feb 01, 2021 | 81.56 | 83.42 | 81.33 | 83.34 | 9,502 | +1.57(+1.92%) |
Jan 29, 2021 | 82.99 | 84.00 | 81.36 | 81.78 | 6,191 | -1.60(-1.92%) |
Jan 28, 2021 | 81.77 | 84.21 | 81.77 | 83.38 | 24,228 | +1.81(+2.22%) |
Jan 27, 2021 | 83.22 | 84.13 | 81.41 | 81.57 | 12,469 | -3.28(-3.87%) |
Jan 26, 2021 | 86.22 | 86.32 | 84.85 | 84.85 | 6,041 | -0.63(-0.73%) |
Jan 25, 2021 | 86.92 | 88.07 | 84.17 | 85.48 | 31,460 | -0.74(-0.86%) |
Jan 22, 2021 | 84.76 | 86.44 | 84.76 | 86.22 | 14,617 | +0.95(+1.11%) |
Jan 21, 2021 | 86.07 | 86.07 | 84.40 | 85.27 | 60,829 | +0.23(+0.27%) |
Jan 20, 2021 | 85.38 | 85.77 | 84.37 | 85.04 | 104,967 | +1.06(+1.26%) |
Jan 19, 2021 | 83.98 | 84.13 | 83.03 | 83.98 | 50,297 | +0.70(+0.83%) |
Jan 15, 2021 | 84.39 | 84.39 | 81.77 | 83.28 | 6,496 | -1.40(-1.65%) |
Jan 14, 2021 | 83.73 | 85.25 | 83.19 | 84.68 | 10,731 | +1.35(+1.62%) |
Jan 13, 2021 | 83.40 | 83.62 | 82.75 | 83.33 | 6,079 | -0.41(-0.49%) |
Jan 12, 2021 | 82.89 | 83.74 | 82.58 | 83.74 | 10,053 | +2.63(+3.25%) |
Jan 11, 2021 | 78.81 | 81.85 | 78.78 | 81.11 | 5,970 | +1.13(+1.41%) |
Jan 08, 2021 | 79.94 | 80.52 | 79.32 | 79.97 | 7,207 | +0.70(+0.89%) |
Jan 07, 2021 | 77.65 | 79.37 | 77.65 | 79.27 | 4,897 | +1.63(+2.10%) |
Jan 06, 2021 | 75.45 | 77.83 | 75.45 | 77.64 | 3,006 | +2.48(+3.30%) |
Jan 05, 2021 | 72.04 | 75.19 | 72.04 | 75.16 | 3,225 | +2.20(+3.01%) |
Jan 04, 2021 | 74.87 | 75.12 | 72.02 | 72.96 | 18,774 | -1.98(-2.64%) |
Dec 31, 2020 | 74.94 | 74.94 | 74.94 | 1,544 | -0.97(-1.28%) | |
Dec 30, 2020 | 75.80 | 76.19 | 75.73 | 75.91 | 1,544 | +1.09(+1.46%) |
Dec 29, 2020 | 75.25 | 75.40 | 74.18 | 74.82 | 36,645 | -1.22(-1.61%) |
Dec 28, 2020 | 79.04 | 79.04 | 76.04 | 76.04 | 7,286 | -1.93(-2.48%) |
Dec 24, 2020 | 77.99 | 78.05 | 77.53 | 77.97 | 1,624 | +0.04(+0.06%) |
Dec 23, 2020 | 78.58 | 78.58 | 77.09 | 77.93 | 4,897 | +0.16(+0.21%) |
Dec 22, 2020 | 76.47 | 77.94 | 76.47 | 77.76 | 3,773 | +2.31(+3.07%) |
Dec 21, 2020 | 74.76 | 75.73 | 74.71 | 75.45 | 3,581 | +0.47(+0.63%) |
Dec 18, 2020 | 75.56 | 76.11 | 74.98 | 74.98 | 4,166 | +0.06(+0.09%) |
Dec 17, 2020 | 74.43 | 75.03 | 74.09 | 74.91 | 5,174 | +0.91(+1.23%) |
Dec 16, 2020 | 73.29 | 74.00 | 72.69 | 74.00 | 4,914 | +0.82(+1.12%) |
Dec 15, 2020 | 72.51 | 73.18 | 72.51 | 73.18 | 2,935 | +2.02(+2.83%) |
Dec 14, 2020 | 71.40 | 71.60 | 71.17 | 71.17 | 2,917 | -0.16(-0.22%) |
Dec 11, 2020 | 71.74 | 71.79 | 70.55 | 71.33 | 5,792 | -0.63(-0.88%) |
Dec 10, 2020 | 70.17 | 72.05 | 69.88 | 71.96 | 3,499 | +0.83(+1.17%) |
Dec 09, 2020 | 73.13 | 73.16 | 70.46 | 71.13 | 4,179 | -1.75(-2.40%) |
Dec 08, 2020 | 72.19 | 72.94 | 71.64 | 72.88 | 5,260 | +0.23(+0.31%) |
Dec 07, 2020 | 72.64 | 72.79 | 72.28 | 72.65 | 8,746 | +0.42(+0.59%) |
Dec 04, 2020 | 71.89 | 72.30 | 71.89 | 72.23 | 3,963 | +0.35(+0.49%) |
Dec 03, 2020 | 70.71 | 72.38 | 70.71 | 71.88 | 5,463 | +1.31(+1.86%) |
Dec 02, 2020 | 70.41 | 70.71 | 69.45 | 70.57 | 6,164 | -1.15(-1.61%) |