Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 78.09 | 79.85 | 76.39 | 78.83 | 125,672 | +1.03(+1.32%) |
Feb 25, 2021 | 82.56 | 82.56 | 77.38 | 77.80 | 174,047 | -5.29(-6.36%) |
Feb 24, 2021 | 81.63 | 83.09 | 79.72 | 83.09 | 114,795 | +2.47(+3.06%) |
Feb 23, 2021 | 79.25 | 81.36 | 74.81 | 80.62 | 289,045 | -2.36(-2.85%) |
Feb 22, 2021 | 87.59 | 87.59 | 82.95 | 82.98 | 220,452 | -5.62(-6.34%) |
Feb 19, 2021 | 88.24 | 90.28 | 87.70 | 88.60 | 127,216 | +2.58(+3.00%) |
Feb 18, 2021 | 87.49 | 88.23 | 85.31 | 86.01 | 158,754 | -3.91(-4.34%) |
Feb 17, 2021 | 92.24 | 92.24 | 88.15 | 89.92 | 156,628 | -2.44(-2.64%) |
Feb 16, 2021 | 96.60 | 96.60 | 92.05 | 92.36 | 134,838 | -2.86(-3.00%) |
Feb 12, 2021 | 95.53 | 95.53 | 93.73 | 95.21 | 133,495 | -0.44(-0.46%) |
Feb 11, 2021 | 96.00 | 96.84 | 94.57 | 95.65 | 87,562 | +0.02(+0.02%) |
Feb 10, 2021 | 98.83 | 98.83 | 94.68 | 95.63 | 160,874 | -1.84(-1.88%) |
Feb 09, 2021 | 96.87 | 98.23 | 96.85 | 97.47 | 135,450 | +0.56(+0.58%) |
Feb 08, 2021 | 96.10 | 97.14 | 95.54 | 96.90 | 176,056 | +2.06(+2.17%) |
Feb 05, 2021 | 95.23 | 95.50 | 93.66 | 94.84 | 142,758 | +0.84(+0.89%) |
Feb 04, 2021 | 93.94 | 94.50 | 92.95 | 94.01 | 121,830 | +0.79(+0.84%) |
Feb 03, 2021 | 92.42 | 93.64 | 91.56 | 93.22 | 143,109 | +1.08(+1.17%) |
Feb 02, 2021 | 92.84 | 93.19 | 90.59 | 92.14 | 494,460 | +0.43(+0.47%) |
Feb 01, 2021 | 91.03 | 91.79 | 88.97 | 91.72 | 142,174 | +2.70(+3.03%) |
Jan 29, 2021 | 91.17 | 92.17 | 88.36 | 89.02 | 190,722 | -2.22(-2.43%) |
Jan 28, 2021 | 90.60 | 92.03 | 89.29 | 91.23 | 116,956 | +0.83(+0.91%) |
Jan 27, 2021 | 91.87 | 93.47 | 89.32 | 90.40 | 248,882 | -4.76(-5.00%) |
Jan 26, 2021 | 95.40 | 96.36 | 94.44 | 95.17 | 165,836 | +1.08(+1.15%) |
Jan 25, 2021 | 96.18 | 98.36 | 92.59 | 94.09 | 231,726 | -1.44(-1.51%) |
Jan 22, 2021 | 93.58 | 95.57 | 93.13 | 95.52 | 142,758 | +0.84(+0.88%) |
Jan 21, 2021 | 92.06 | 95.00 | 91.12 | 94.69 | 132,152 | +2.67(+2.90%) |
Jan 20, 2021 | 93.43 | 93.50 | 90.86 | 92.02 | 179,467 | -0.49(-0.53%) |
Jan 19, 2021 | 91.48 | 92.78 | 90.55 | 92.50 | 207,869 | +3.43(+3.85%) |
Jan 15, 2021 | 92.61 | 92.61 | 88.28 | 89.07 | 222,526 | -4.50(-4.81%) |
Jan 14, 2021 | 94.22 | 94.49 | 92.85 | 93.57 | 189,085 | -0.48(-0.51%) |
Jan 13, 2021 | 95.74 | 95.74 | 92.43 | 94.05 | 194,616 | +0.10(+0.10%) |
Jan 12, 2021 | 93.41 | 94.49 | 92.06 | 93.95 | 327,309 | +3.02(+3.32%) |
Jan 11, 2021 | 89.01 | 91.65 | 88.47 | 90.93 | 240,236 | -0.93(-1.02%) |
Jan 08, 2021 | 93.36 | 93.36 | 90.10 | 91.86 | 284,694 | +1.40(+1.55%) |
Jan 07, 2021 | 90.23 | 91.20 | 88.41 | 90.46 | 522,487 | +5.43(+6.39%) |
Jan 06, 2021 | 82.10 | 86.99 | 81.66 | 85.03 | 1,179,989 | +5.98(+7.57%) |
Jan 05, 2021 | 77.74 | 79.19 | 77.40 | 79.05 | 360,401 | +1.35(+1.74%) |
Jan 04, 2021 | 78.86 | 79.66 | 76.62 | 77.70 | 176,926 | -0.17(-0.22%) |
Dec 31, 2020 | 77.87 | 77.87 | 77.87 | 99,758 | +0.29(+0.38%) | |
Dec 30, 2020 | 75.82 | 77.71 | 75.82 | 77.58 | 99,758 | +2.16(+2.86%) |
Dec 29, 2020 | 77.48 | 77.48 | 74.70 | 75.42 | 152,009 | -1.54(-1.99%) |
Dec 28, 2020 | 81.35 | 81.35 | 76.92 | 76.96 | 192,712 | -0.89(-1.15%) |
Dec 24, 2020 | 78.36 | 78.72 | 76.97 | 77.85 | 81,723 | +0.02(+0.03%) |
Dec 23, 2020 | 78.24 | 78.61 | 76.88 | 77.83 | 169,890 | +0.54(+0.70%) |
Dec 22, 2020 | 75.39 | 77.38 | 75.06 | 77.29 | 230,133 | +3.17(+4.27%) |
Dec 21, 2020 | 73.47 | 74.12 | 71.92 | 74.12 | 165,044 | +1.06(+1.45%) |
Dec 18, 2020 | 72.79 | 74.34 | 72.44 | 73.06 | 146,669 | +0.89(+1.24%) |
Dec 17, 2020 | 71.16 | 72.17 | 70.90 | 72.17 | 130,215 | +1.55(+2.20%) |
Dec 16, 2020 | 71.38 | 71.43 | 69.10 | 70.61 | 102,803 | -0.58(-0.82%) |
Dec 15, 2020 | 68.81 | 71.35 | 68.81 | 71.20 | 192,017 | +3.40(+5.02%) |
Dec 14, 2020 | 69.07 | 69.07 | 67.74 | 67.80 | 80,259 | +0.12(+0.17%) |
Dec 11, 2020 | 67.11 | 68.52 | 66.87 | 67.68 | 138,641 | +0.37(+0.55%) |
Dec 10, 2020 | 66.07 | 67.52 | 65.92 | 67.31 | 65,552 | +0.50(+0.74%) |
Dec 09, 2020 | 69.78 | 69.87 | 66.08 | 66.81 | 145,819 | -2.56(-3.70%) |
Dec 08, 2020 | 66.71 | 69.50 | 66.66 | 69.38 | 74,880 | +2.59(+3.88%) |
Dec 07, 2020 | 67.52 | 67.52 | 66.41 | 66.79 | 101,703 | -0.06(-0.09%) |
Dec 04, 2020 | 66.59 | 67.12 | 66.42 | 66.84 | 108,793 | +0.70(+1.06%) |
Dec 03, 2020 | 66.82 | 67.05 | 66.07 | 66.14 | 93,737 | -0.09(-0.13%) |
Dec 02, 2020 | 66.68 | 66.68 | 64.88 | 66.23 | 108,991 | -0.97(-1.45%) |