Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 93.81 | 94.06 | 90.22 | 90.22 | 16,075 | -2.68(-2.88%) |
Feb 25, 2021 | 89.49 | 94.66 | 89.08 | 92.90 | 15,295 | +4.68(+5.30%) |
Feb 24, 2021 | 85.85 | 89.18 | 85.84 | 88.22 | 8,634 | +2.97(+3.48%) |
Feb 23, 2021 | 83.72 | 85.87 | 82.49 | 85.26 | 10,906 | +1.36(+1.63%) |
Feb 22, 2021 | 83.44 | 86.59 | 82.98 | 83.89 | 10,240 | -1.15(-1.36%) |
Feb 19, 2021 | 82.87 | 85.30 | 82.87 | 85.05 | 18,085 | +2.18(+2.63%) |
Feb 18, 2021 | 81.16 | 83.55 | 81.16 | 82.87 | 8,340 | +2.71(+3.38%) |
Feb 17, 2021 | 83.76 | 83.93 | 80.16 | 80.16 | 11,589 | -3.81(-4.54%) |
Feb 16, 2021 | 83.91 | 84.60 | 83.36 | 83.97 | 9,048 | -0.03(-0.04%) |
Feb 12, 2021 | 83.40 | 84.00 | 82.85 | 84.00 | 3,817 | +1.06(+1.28%) |
Feb 11, 2021 | 84.51 | 84.51 | 81.49 | 82.94 | 12,134 | -0.88(-1.04%) |
Feb 10, 2021 | 82.59 | 85.80 | 82.42 | 83.81 | 12,294 | +1.43(+1.74%) |
Feb 09, 2021 | 81.76 | 83.21 | 81.48 | 82.38 | 5,822 | +0.27(+0.33%) |
Feb 08, 2021 | 82.01 | 82.11 | 80.26 | 82.11 | 12,657 | +0.55(+0.67%) |
Feb 05, 2021 | 82.51 | 83.18 | 81.56 | 81.56 | 7,736 | -0.30(-0.36%) |
Feb 04, 2021 | 82.38 | 84.28 | 81.86 | 81.86 | 15,517 | +0.60(+0.73%) |
Feb 03, 2021 | 82.11 | 82.41 | 81.12 | 81.27 | 8,846 | -0.85(-1.03%) |
Feb 02, 2021 | 82.61 | 83.52 | 81.85 | 82.11 | 15,365 | +0.34(+0.41%) |
Feb 01, 2021 | 78.74 | 83.11 | 78.74 | 81.77 | 16,085 | +2.95(+3.74%) |
Jan 29, 2021 | 76.83 | 79.87 | 76.39 | 78.83 | 21,702 | +3.73(+4.97%) |
Jan 28, 2021 | 76.46 | 77.84 | 74.99 | 75.09 | 13,820 | -0.47(-0.62%) |
Jan 27, 2021 | 77.45 | 80.43 | 75.56 | 75.56 | 18,187 | -1.44(-1.87%) |
Jan 26, 2021 | 79.76 | 81.98 | 77.00 | 77.00 | 20,984 | -1.69(-2.15%) |
Jan 25, 2021 | 81.64 | 82.29 | 78.69 | 78.69 | 22,371 | -4.08(-4.93%) |
Jan 22, 2021 | 83.41 | 85.56 | 81.12 | 82.77 | 18,531 | -1.05(-1.26%) |
Jan 21, 2021 | 79.38 | 85.50 | 78.79 | 83.82 | 28,307 | +5.03(+6.39%) |
Jan 20, 2021 | 79.04 | 79.86 | 77.43 | 78.79 | 14,830 | -0.25(-0.31%) |
Jan 19, 2021 | 80.06 | 80.68 | 78.69 | 79.04 | 15,261 | -0.15(-0.19%) |
Jan 15, 2021 | 78.69 | 79.64 | 78.69 | 79.19 | 5,237 | -0.55(-0.68%) |
Jan 14, 2021 | 79.59 | 80.18 | 79.58 | 79.73 | 4,588 | +0.31(+0.39%) |
Jan 13, 2021 | 80.81 | 80.81 | 78.52 | 79.42 | 5,295 | -1.28(-1.59%) |
Jan 12, 2021 | 78.98 | 80.70 | 78.97 | 80.70 | 11,327 | +2.19(+2.80%) |
Jan 11, 2021 | 77.71 | 78.51 | 77.71 | 78.51 | 2,154 | -0.35(-0.44%) |
Jan 08, 2021 | 77.94 | 78.86 | 77.38 | 78.86 | 5,539 | +0.86(+1.11%) |
Jan 07, 2021 | 79.02 | 79.42 | 77.30 | 77.99 | 9,983 | +0.34(+0.43%) |
Jan 06, 2021 | 77.47 | 80.55 | 77.10 | 77.66 | 15,210 | +1.98(+2.61%) |
Jan 05, 2021 | 76.79 | 77.11 | 75.68 | 75.68 | 4,919 | -0.81(-1.06%) |
Jan 04, 2021 | 77.81 | 77.81 | 76.27 | 76.49 | 3,959 | -0.32(-0.41%) |
Dec 31, 2020 | 76.81 | 76.81 | 76.81 | 3,111 | -0.14(-0.18%) | |
Dec 30, 2020 | 77.65 | 78.44 | 76.70 | 76.95 | 3,111 | -1.30(-1.66%) |
Dec 29, 2020 | 76.48 | 78.40 | 76.41 | 78.25 | 4,188 | +1.10(+1.43%) |
Dec 28, 2020 | 78.21 | 78.21 | 76.95 | 77.15 | 2,931 | +0.94(+1.24%) |
Dec 24, 2020 | 76.16 | 76.26 | 76.13 | 76.21 | 1,409 | -1.24(-1.60%) |
Dec 23, 2020 | 77.24 | 78.16 | 76.72 | 77.45 | 3,545 | -0.26(-0.33%) |
Dec 22, 2020 | 76.24 | 77.71 | 74.61 | 77.71 | 6,357 | -1.10(-1.40%) |
Dec 21, 2020 | 77.10 | 78.89 | 75.46 | 78.81 | 4,460 | +1.64(+2.12%) |
Dec 18, 2020 | 79.42 | 79.43 | 77.01 | 77.17 | 13,394 | -1.56(-1.98%) |
Dec 17, 2020 | 78.63 | 78.94 | 78.01 | 78.73 | 8,295 | +0.10(+0.13%) |
Dec 16, 2020 | 73.97 | 78.71 | 73.97 | 78.63 | 12,826 | +3.66(+4.89%) |
Dec 15, 2020 | 73.69 | 75.45 | 73.69 | 74.97 | 4,781 | +1.59(+2.17%) |
Dec 14, 2020 | 74.11 | 75.08 | 73.38 | 73.38 | 6,413 | -0.54(-0.73%) |
Dec 11, 2020 | 74.75 | 74.75 | 73.38 | 73.91 | 5,942 | -0.95(-1.27%) |
Dec 10, 2020 | 74.51 | 75.28 | 74.03 | 74.87 | 5,413 | +0.07(+0.09%) |
Dec 09, 2020 | 76.42 | 76.48 | 74.62 | 74.80 | 9,302 | -1.26(-1.66%) |
Dec 08, 2020 | 75.88 | 77.58 | 75.37 | 76.06 | 9,038 | +0.60(+0.79%) |
Dec 07, 2020 | 75.26 | 76.82 | 73.97 | 75.46 | 25,383 | -1.35(-1.76%) |
Dec 04, 2020 | 76.55 | 77.35 | 76.55 | 76.81 | 3,827 | -0.64(-0.82%) |
Dec 03, 2020 | 77.15 | 78.44 | 76.47 | 77.45 | 2,715 | -0.12(-0.15%) |
Dec 02, 2020 | 75.30 | 78.97 | 75.30 | 77.57 | 7,783 | +1.21(+1.59%) |