Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 100.10 | 102.74 | 99.55 | 99.55 | 3,961 | -0.85(-0.85%) |
Feb 25, 2021 | 100.87 | 102.76 | 99.86 | 100.40 | 2,836 | -0.76(-0.75%) |
Feb 24, 2021 | 102.74 | 103.34 | 100.85 | 101.16 | 3,238 | -2.12(-2.05%) |
Feb 23, 2021 | 104.46 | 104.59 | 101.43 | 103.28 | 6,906 | -2.10(-1.99%) |
Feb 22, 2021 | 102.83 | 106.00 | 102.83 | 105.38 | 5,523 | -0.61(-0.58%) |
Feb 19, 2021 | 101.38 | 106.69 | 101.38 | 105.99 | 4,183 | +4.29(+4.22%) |
Feb 18, 2021 | 102.73 | 103.89 | 101.00 | 101.70 | 11,749 | -1.49(-1.44%) |
Feb 17, 2021 | 102.00 | 104.31 | 101.69 | 103.19 | 3,133 | +1.43(+1.41%) |
Feb 16, 2021 | 105.56 | 105.68 | 101.76 | 101.76 | 3,059 | -3.37(-3.21%) |
Feb 12, 2021 | 105.13 | 105.13 | 105.13 | 0 | +3.09(+3.03%) | |
Feb 11, 2021 | 104.68 | 105.38 | 102.04 | 102.04 | 1,660 | -2.99(-2.85%) |
Feb 10, 2021 | 105.77 | 105.77 | 104.00 | 105.03 | 2,647 | -1.15(-1.08%) |
Feb 09, 2021 | 113.64 | 113.84 | 106.18 | 106.18 | 4,606 | -7.32(-6.45%) |
Feb 08, 2021 | 114.99 | 115.00 | 112.90 | 113.50 | 7,414 | -0.95(-0.83%) |
Feb 05, 2021 | 112.68 | 114.63 | 111.77 | 114.45 | 2,601 | +2.09(+1.86%) |
Feb 04, 2021 | 108.33 | 112.53 | 108.33 | 112.36 | 2,810 | +3.27(+3.00%) |
Feb 03, 2021 | 107.59 | 109.09 | 105.60 | 109.09 | 2,927 | +2.51(+2.36%) |
Feb 02, 2021 | 105.23 | 107.35 | 105.23 | 106.58 | 2,191 | +2.71(+2.61%) |
Feb 01, 2021 | 104.41 | 104.41 | 100.55 | 103.87 | 11,846 | +0.60(+0.58%) |
Jan 29, 2021 | 105.01 | 106.15 | 101.16 | 103.27 | 5,396 | -2.74(-2.58%) |
Jan 28, 2021 | 119.30 | 120.21 | 105.89 | 106.01 | 24,218 | -13.90(-11.59%) |
Jan 27, 2021 | 99.84 | 119.91 | 99.84 | 119.91 | 12,750 | +19.06(+18.90%) |
Jan 26, 2021 | 100.66 | 101.12 | 99.91 | 100.85 | 1,822 | +0.51(+0.51%) |
Jan 25, 2021 | 106.44 | 107.14 | 99.70 | 100.34 | 3,360 | -5.09(-4.83%) |
Jan 22, 2021 | 100.85 | 107.01 | 100.51 | 105.43 | 4,939 | +4.91(+4.88%) |
Jan 21, 2021 | 98.19 | 100.52 | 98.11 | 100.52 | 1,943 | +2.81(+2.88%) |
Jan 20, 2021 | 92.07 | 97.71 | 92.07 | 97.71 | 2,198 | +4.98(+5.37%) |
Jan 19, 2021 | 93.81 | 94.18 | 92.64 | 92.73 | 1,935 | +0.06(+0.06%) |
Jan 18, 2021 | 93.38 | 93.38 | 92.67 | 92.67 | 771 | -0.92(-0.98%) |
Jan 15, 2021 | 92.83 | 93.71 | 92.83 | 93.59 | 1,268 | +1.77(+1.93%) |
Jan 14, 2021 | 91.22 | 93.57 | 91.22 | 91.82 | 1,000 | +0.60(+0.66%) |
Jan 13, 2021 | 91.43 | 91.78 | 91.08 | 91.22 | 486 | -0.69(-0.75%) |
Jan 12, 2021 | 90.28 | 91.91 | 90.28 | 91.91 | 2,300 | +0.62(+0.68%) |
Jan 11, 2021 | 91.37 | 92.10 | 90.91 | 91.29 | 3,150 | -0.41(-0.45%) |
Jan 08, 2021 | 93.96 | 94.28 | 89.60 | 91.70 | 3,650 | -2.41(-2.56%) |
Jan 07, 2021 | 95.15 | 95.95 | 94.11 | 94.11 | 2,563 | -1.03(-1.08%) |
Jan 06, 2021 | 94.67 | 96.73 | 94.11 | 95.14 | 5,239 | +1.83(+1.96%) |
Jan 05, 2021 | 94.10 | 94.10 | 92.71 | 93.31 | 2,657 | +0.27(+0.29%) |
Jan 04, 2021 | 93.32 | 94.78 | 92.27 | 93.04 | 2,278 | -1.43(-1.51%) |
Dec 31, 2020 | 94.47 | 94.47 | 94.47 | 0 | +0.64(+0.68%) | |
Dec 30, 2020 | 94.47 | 94.80 | 93.43 | 93.83 | 1,289 | -1.27(-1.34%) |
Dec 29, 2020 | 93.70 | 95.10 | 91.48 | 95.10 | 5,517 | +1.15(+1.22%) |
Dec 24, 2020 | 93.95 | 93.95 | 93.95 | 0 | -2.26(-2.35%) | |
Dec 23, 2020 | 96.21 | 96.21 | 96.21 | 96.21 | 151 | -1.19(-1.22%) |
Dec 22, 2020 | 97.12 | 98.70 | 97.12 | 97.40 | 1,105 | +1.04(+1.08%) |
Dec 21, 2020 | 98.93 | 98.93 | 95.12 | 96.36 | 1,713 | -0.63(-0.65%) |
Dec 18, 2020 | 99.01 | 99.01 | 96.99 | 96.99 | 1,400 | -2.41(-2.42%) |
Dec 17, 2020 | 98.00 | 99.40 | 98.00 | 99.40 | 310 | +1.44(+1.47%) |
Dec 16, 2020 | 98.34 | 98.34 | 97.96 | 97.96 | 600 | +0.01(+0.01%) |
Dec 15, 2020 | 98.12 | 98.12 | 96.71 | 97.95 | 1,204 | -0.03(-0.03%) |
Dec 14, 2020 | 97.69 | 98.39 | 96.62 | 97.98 | 1,472 | +0.76(+0.78%) |
Dec 11, 2020 | 95.14 | 97.22 | 95.00 | 97.22 | 7,001 | +1.41(+1.47%) |
Dec 10, 2020 | 96.67 | 96.67 | 95.51 | 95.81 | 5,500 | -1.18(-1.22%) |
Dec 09, 2020 | 99.83 | 99.83 | 96.99 | 96.99 | 1,127 | -3.08(-3.08%) |
Dec 08, 2020 | 101.02 | 101.35 | 99.02 | 100.07 | 3,780 | +0.47(+0.47%) |
Dec 07, 2020 | 96.35 | 99.90 | 96.35 | 99.60 | 1,506 | -0.01(-0.01%) |
Dec 04, 2020 | 97.24 | 99.61 | 97.24 | 99.61 | 1,963 | +3.27(+3.39%) |
Dec 03, 2020 | 90.76 | 96.34 | 90.76 | 96.34 | 1,509 | +2.98(+3.19%) |
Dec 02, 2020 | 93.50 | 93.50 | 93.21 | 93.36 | 1,091 | -0.72(-0.77%) |