Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 90.65 | 91.37 | 86.98 | 87.35 | 389,700 | -2.93(-3.25%) |
Feb 25, 2021 | 93.70 | 94.43 | 88.62 | 90.28 | 441,166 | -7.44(-7.61%) |
Feb 24, 2021 | 95.39 | 97.91 | 93.10 | 97.72 | 154,376 | +2.61(+2.74%) |
Feb 23, 2021 | 95.12 | 96.27 | 93.19 | 95.11 | 181,043 | -0.86(-0.90%) |
Feb 22, 2021 | 95.74 | 97.62 | 87.48 | 95.97 | 138,492 | -0.82(-0.85%) |
Feb 19, 2021 | 95.66 | 96.95 | 95.10 | 96.79 | 101,900 | +1.57(+1.65%) |
Feb 18, 2021 | 97.86 | 98.62 | 94.22 | 95.22 | 144,335 | -2.96(-3.01%) |
Feb 17, 2021 | 95.75 | 99.82 | 95.63 | 98.18 | 253,808 | +1.96(+2.04%) |
Feb 16, 2021 | 95.99 | 97.20 | 94.71 | 96.22 | 224,920 | +1.17(+1.23%) |
Feb 12, 2021 | 96.01 | 96.01 | 93.77 | 95.05 | 172,700 | -2.11(-2.17%) |
Feb 11, 2021 | 98.77 | 100.71 | 94.65 | 97.16 | 306,562 | -0.39(-0.40%) |
Feb 10, 2021 | 94.37 | 98.50 | 94.20 | 97.55 | 224,127 | +3.68(+3.92%) |
Feb 09, 2021 | 97.35 | 97.35 | 93.40 | 93.87 | 261,583 | -3.25(-3.35%) |
Feb 08, 2021 | 95.50 | 98.67 | 93.76 | 97.12 | 184,226 | +2.63(+2.78%) |
Feb 05, 2021 | 94.62 | 95.46 | 92.81 | 94.49 | 146,300 | +0.23(+0.24%) |
Feb 04, 2021 | 93.37 | 94.84 | 92.55 | 94.26 | 127,918 | +0.97(+1.04%) |
Feb 03, 2021 | 93.06 | 93.70 | 89.82 | 93.29 | 147,913 | +0.65(+0.70%) |
Feb 02, 2021 | 93.31 | 95.10 | 92.15 | 92.64 | 197,438 | +0.42(+0.46%) |
Feb 01, 2021 | 90.56 | 92.41 | 87.72 | 92.22 | 178,130 | +2.59(+2.89%) |
Jan 29, 2021 | 89.25 | 90.95 | 88.63 | 89.63 | 193,100 | -1.31(-1.44%) |
Jan 28, 2021 | 92.26 | 92.26 | 90.06 | 90.94 | 212,674 | -0.09(-0.10%) |
Jan 27, 2021 | 92.94 | 93.82 | 89.70 | 91.03 | 204,456 | -2.54(-2.71%) |
Jan 26, 2021 | 96.65 | 96.65 | 92.77 | 93.57 | 130,543 | -2.12(-2.22%) |
Jan 25, 2021 | 96.70 | 97.06 | 93.22 | 95.69 | 148,125 | -0.70(-0.73%) |
Jan 22, 2021 | 94.09 | 96.45 | 92.99 | 96.39 | 165,900 | +1.17(+1.23%) |
Jan 21, 2021 | 97.87 | 97.94 | 94.30 | 95.22 | 191,580 | -2.05(-2.11%) |
Jan 20, 2021 | 101.72 | 103.02 | 96.44 | 97.27 | 395,782 | -3.71(-3.67%) |
Jan 19, 2021 | 97.46 | 102.30 | 97.34 | 100.98 | 566,236 | +4.93(+5.13%) |
Jan 15, 2021 | 94.32 | 96.35 | 92.73 | 96.05 | 285,600 | +0.85(+0.89%) |
Jan 14, 2021 | 92.50 | 95.69 | 92.38 | 95.20 | 232,759 | +0.61(+0.64%) |
Jan 13, 2021 | 95.41 | 96.30 | 94.35 | 94.59 | 203,008 | -0.70(-0.73%) |
Jan 12, 2021 | 92.48 | 95.48 | 91.54 | 95.29 | 160,704 | +3.71(+4.05%) |
Jan 11, 2021 | 90.59 | 93.00 | 89.92 | 91.58 | 310,068 | -0.47(-0.51%) |
Jan 08, 2021 | 95.84 | 96.00 | 91.30 | 92.05 | 255,100 | -2.87(-3.02%) |
Jan 07, 2021 | 93.30 | 95.07 | 90.33 | 94.92 | 258,064 | +2.69(+2.92%) |
Jan 06, 2021 | 83.15 | 93.15 | 83.15 | 92.23 | 523,812 | +10.31(+12.59%) |
Jan 05, 2021 | 76.01 | 82.28 | 76.01 | 81.92 | 370,448 | +6.35(+8.40%) |
Jan 04, 2021 | 73.79 | 76.05 | 73.29 | 75.57 | 301,115 | +3.63(+5.05%) |
Dec 31, 2020 | 71.94 | 71.94 | 71.94 | 90,690 | +0.20(+0.28%) | |
Dec 30, 2020 | 71.42 | 72.49 | 70.86 | 71.74 | 90,690 | +0.36(+0.50%) |
Dec 29, 2020 | 72.93 | 73.01 | 70.83 | 71.38 | 145,171 | -1.23(-1.69%) |
Dec 28, 2020 | 72.31 | 72.89 | 71.27 | 72.61 | 108,827 | +0.89(+1.24%) |
Dec 24, 2020 | 71.95 | 72.29 | 70.78 | 71.72 | 27,900 | +0.24(+0.34%) |
Dec 23, 2020 | 71.70 | 71.74 | 70.88 | 71.48 | 71,554 | +0.37(+0.52%) |
Dec 22, 2020 | 71.43 | 72.12 | 70.26 | 71.11 | 118,793 | -0.17(-0.24%) |
Dec 21, 2020 | 70.89 | 71.62 | 70.52 | 71.28 | 157,812 | -0.72(-1.00%) |
Dec 18, 2020 | 71.69 | 73.21 | 71.10 | 72.00 | 634,300 | +0.54(+0.76%) |
Dec 17, 2020 | 71.00 | 71.89 | 70.64 | 71.46 | 103,415 | +0.82(+1.16%) |
Dec 16, 2020 | 70.19 | 70.95 | 69.85 | 70.64 | 197,344 | +0.81(+1.16%) |
Dec 15, 2020 | 69.82 | 69.86 | 68.89 | 69.83 | 144,862 | +0.79(+1.14%) |
Dec 14, 2020 | 69.14 | 69.98 | 68.56 | 69.04 | 147,803 | +0.31(+0.45%) |
Dec 11, 2020 | 67.99 | 69.45 | 67.99 | 68.73 | 179,000 | -0.12(-0.17%) |
Dec 10, 2020 | 67.90 | 69.08 | 66.58 | 68.85 | 359,877 | +0.47(+0.69%) |
Dec 09, 2020 | 65.84 | 68.59 | 65.84 | 68.38 | 237,423 | +2.80(+4.27%) |
Dec 08, 2020 | 64.57 | 65.68 | 63.75 | 65.58 | 245,048 | +0.40(+0.61%) |
Dec 07, 2020 | 64.93 | 65.42 | 64.09 | 65.18 | 86,863 | +0.50(+0.77%) |
Dec 04, 2020 | 64.72 | 66.11 | 64.18 | 64.68 | 65,500 | +0.11(+0.17%) |
Dec 03, 2020 | 64.07 | 65.49 | 63.82 | 64.57 | 75,568 | +0.43(+0.67%) |
Dec 02, 2020 | 64.99 | 65.01 | 63.77 | 64.14 | 99,886 | -0.90(-1.38%) |