Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 99.22 | 99.86 | 97.20 | 98.45 | 100,533 | -0.02(-0.02%) |
Feb 25, 2021 | 103.89 | 103.89 | 98.33 | 98.47 | 24,087 | -2.94(-2.90%) |
Feb 24, 2021 | 97.82 | 101.41 | 97.47 | 101.41 | 11,040 | +3.84(+3.93%) |
Feb 23, 2021 | 96.39 | 97.80 | 95.07 | 97.57 | 8,410 | -0.59(-0.60%) |
Feb 22, 2021 | 97.40 | 98.96 | 97.12 | 98.16 | 17,822 | +1.68(+1.74%) |
Feb 19, 2021 | 95.39 | 96.88 | 95.39 | 96.48 | 5,394 | +1.72(+1.82%) |
Feb 18, 2021 | 94.77 | 95.07 | 93.77 | 94.76 | 6,818 | -0.98(-1.02%) |
Feb 17, 2021 | 95.90 | 96.45 | 94.56 | 95.74 | 13,596 | -1.08(-1.12%) |
Feb 16, 2021 | 99.17 | 99.17 | 96.51 | 96.82 | 12,206 | -1.31(-1.34%) |
Feb 12, 2021 | 98.66 | 98.68 | 97.57 | 98.13 | 7,573 | -0.37(-0.37%) |
Feb 11, 2021 | 99.12 | 99.20 | 97.96 | 98.50 | 3,583 | +0.52(+0.53%) |
Feb 10, 2021 | 98.80 | 99.15 | 97.35 | 97.98 | 8,669 | +0.04(+0.04%) |
Feb 09, 2021 | 97.81 | 98.25 | 96.93 | 97.94 | 5,896 | +0.32(+0.33%) |
Feb 08, 2021 | 96.71 | 97.62 | 96.38 | 97.62 | 10,843 | +2.15(+2.25%) |
Feb 05, 2021 | 94.54 | 95.47 | 94.14 | 95.47 | 13,487 | +1.96(+2.09%) |
Feb 04, 2021 | 93.32 | 93.76 | 93.05 | 93.51 | 13,872 | +0.70(+0.76%) |
Feb 03, 2021 | 92.31 | 93.09 | 91.22 | 92.81 | 9,657 | +1.37(+1.50%) |
Feb 02, 2021 | 94.44 | 94.44 | 89.99 | 91.44 | 26,216 | -4.94(-5.12%) |
Feb 01, 2021 | 99.83 | 99.83 | 93.95 | 96.38 | 21,768 | -2.95(-2.97%) |
Jan 29, 2021 | 100.62 | 102.65 | 95.66 | 99.33 | 24,173 | +3.71(+3.88%) |
Jan 28, 2021 | 100.34 | 106.53 | 92.51 | 95.61 | 40,240 | -8.88(-8.50%) |
Jan 27, 2021 | 103.48 | 105.71 | 99.84 | 104.50 | 33,294 | +8.98(+9.40%) |
Jan 26, 2021 | 93.01 | 95.80 | 92.63 | 95.52 | 14,437 | +2.82(+3.05%) |
Jan 25, 2021 | 93.31 | 98.00 | 92.18 | 92.69 | 15,862 | +1.32(+1.45%) |
Jan 22, 2021 | 88.72 | 91.37 | 88.67 | 91.37 | 6,847 | +1.54(+1.72%) |
Jan 21, 2021 | 90.01 | 90.60 | 89.71 | 89.83 | 11,212 | +0.38(+0.43%) |
Jan 20, 2021 | 89.07 | 89.58 | 89.07 | 89.45 | 8,460 | +0.95(+1.08%) |
Jan 19, 2021 | 89.34 | 89.34 | 87.76 | 88.49 | 9,365 | +0.26(+0.30%) |
Jan 15, 2021 | 89.28 | 89.28 | 87.10 | 88.23 | 18,778 | -1.70(-1.89%) |
Jan 14, 2021 | 89.80 | 90.55 | 88.49 | 89.93 | 13,906 | +2.53(+2.90%) |
Jan 13, 2021 | 88.00 | 88.65 | 87.30 | 87.40 | 11,134 | -0.60(-0.68%) |
Jan 12, 2021 | 85.73 | 88.00 | 85.73 | 88.00 | 10,844 | +2.51(+2.94%) |
Jan 11, 2021 | 83.29 | 85.49 | 83.29 | 85.49 | 5,265 | +2.21(+2.65%) |
Jan 08, 2021 | 84.25 | 84.25 | 82.91 | 83.28 | 5,809 | -0.88(-1.04%) |
Jan 07, 2021 | 83.63 | 84.43 | 83.60 | 84.15 | 9,297 | +0.86(+1.03%) |
Jan 06, 2021 | 79.68 | 84.10 | 79.68 | 83.30 | 26,660 | +4.05(+5.11%) |
Jan 05, 2021 | 78.20 | 79.71 | 77.76 | 79.25 | 8,536 | +2.03(+2.63%) |
Jan 04, 2021 | 79.14 | 79.14 | 76.28 | 77.21 | 13,629 | -1.29(-1.64%) |
Dec 31, 2020 | 78.50 | 78.50 | 78.50 | 607 | -0.48(-0.61%) | |
Dec 30, 2020 | 78.66 | 78.66 | 78.99 | 607 | +0.33(+0.42%) | |
Dec 29, 2020 | 78.41 | 78.66 | 78.06 | 78.66 | 914 | -1.39(-1.74%) |
Dec 28, 2020 | 80.22 | 80.73 | 80.05 | 80.05 | 4,065 | +0.36(+0.45%) |
Dec 24, 2020 | 80.13 | 80.13 | 79.69 | 79.69 | 4,046 | -0.18(-0.23%) |
Dec 23, 2020 | 80.02 | 80.06 | 79.87 | 79.87 | 1,710 | +0.39(+0.49%) |
Dec 22, 2020 | 79.17 | 79.48 | 78.60 | 79.48 | 3,654 | +0.82(+1.05%) |
Dec 21, 2020 | 77.08 | 78.66 | 77.08 | 78.66 | 2,148 | +0.17(+0.21%) |
Dec 18, 2020 | 79.21 | 79.55 | 78.34 | 78.49 | 2,492 | -0.22(-0.28%) |
Dec 17, 2020 | 78.55 | 79.02 | 78.18 | 78.71 | 2,124 | +0.66(+0.85%) |
Dec 16, 2020 | 78.55 | 78.55 | 77.78 | 78.05 | 1,704 | -0.27(-0.34%) |
Dec 15, 2020 | 76.50 | 78.32 | 76.40 | 78.32 | 3,284 | +1.86(+2.44%) |
Dec 14, 2020 | 77.19 | 77.45 | 76.45 | 76.45 | 4,669 | +0.08(+0.10%) |
Dec 11, 2020 | 77.06 | 77.53 | 75.97 | 76.38 | 7,686 | -1.34(-1.73%) |
Dec 10, 2020 | 77.17 | 77.72 | 77.17 | 77.72 | 1,660 | -0.00(-0.00%) |
Dec 09, 2020 | 77.43 | 77.75 | 77.43 | 77.72 | 1,436 | +0.24(+0.31%) |
Dec 08, 2020 | 76.88 | 77.48 | 76.88 | 77.48 | 3,520 | +0.14(+0.18%) |
Dec 07, 2020 | 77.66 | 77.66 | 76.76 | 77.34 | 6,815 | -0.26(-0.34%) |
Dec 04, 2020 | 77.10 | 77.60 | 76.71 | 77.60 | 2,596 | +0.63(+0.82%) |
Dec 03, 2020 | 75.77 | 76.97 | 75.77 | 76.97 | 1,468 | +2.29(+3.07%) |
Dec 02, 2020 | 74.42 | 74.68 | 73.83 | 74.68 | 3,457 | -0.14(-0.19%) |