Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 87.18 | 89.12 | 86.41 | 88.50 | 82,703 | +2.34(+2.72%) |
Feb 25, 2021 | 92.00 | 92.56 | 86.15 | 86.16 | 138,593 | -5.32(-5.81%) |
Feb 24, 2021 | 89.32 | 92.28 | 89.32 | 91.47 | 77,186 | +0.88(+0.97%) |
Feb 23, 2021 | 87.80 | 92.49 | 86.58 | 90.59 | 106,740 | +2.80(+3.19%) |
Feb 22, 2021 | 88.46 | 89.08 | 87.70 | 87.79 | 62,900 | -0.82(-0.93%) |
Feb 19, 2021 | 90.96 | 91.11 | 88.42 | 88.61 | 50,973 | -2.14(-2.36%) |
Feb 18, 2021 | 91.05 | 91.42 | 88.07 | 90.75 | 73,555 | -1.23(-1.34%) |
Feb 17, 2021 | 88.71 | 92.19 | 87.80 | 91.98 | 84,186 | +2.91(+3.26%) |
Feb 16, 2021 | 89.05 | 90.77 | 88.41 | 89.07 | 29,329 | +0.08(+0.09%) |
Feb 12, 2021 | 88.30 | 89.15 | 87.69 | 88.99 | 54,524 | +0.05(+0.06%) |
Feb 11, 2021 | 91.40 | 91.87 | 88.36 | 88.94 | 62,941 | -2.24(-2.46%) |
Feb 10, 2021 | 91.44 | 91.57 | 89.92 | 91.18 | 58,316 | +0.05(+0.06%) |
Feb 09, 2021 | 91.78 | 92.18 | 89.92 | 91.13 | 78,994 | -1.40(-1.51%) |
Feb 08, 2021 | 92.86 | 93.69 | 91.55 | 92.53 | 84,956 | +0.20(+0.22%) |
Feb 05, 2021 | 89.86 | 93.83 | 89.86 | 92.33 | 132,188 | +2.60(+2.90%) |
Feb 04, 2021 | 89.60 | 90.34 | 88.66 | 89.73 | 29,412 | -0.50(-0.55%) |
Feb 03, 2021 | 92.49 | 92.49 | 89.23 | 90.22 | 39,208 | -1.54(-1.67%) |
Feb 02, 2021 | 91.41 | 93.19 | 90.25 | 91.76 | 65,383 | +1.61(+1.78%) |
Feb 01, 2021 | 88.24 | 90.59 | 87.16 | 90.15 | 39,129 | +3.04(+3.49%) |
Jan 29, 2021 | 89.78 | 89.78 | 86.44 | 87.12 | 78,121 | -3.28(-3.63%) |
Jan 28, 2021 | 90.90 | 90.90 | 88.05 | 90.40 | 28,838 | +0.71(+0.79%) |
Jan 27, 2021 | 92.44 | 92.44 | 87.02 | 89.69 | 60,807 | -3.84(-4.11%) |
Jan 26, 2021 | 91.91 | 95.42 | 90.27 | 93.53 | 47,780 | +2.68(+2.95%) |
Jan 25, 2021 | 89.92 | 91.05 | 85.61 | 90.85 | 64,163 | +0.85(+0.94%) |
Jan 22, 2021 | 91.19 | 91.54 | 88.18 | 90.01 | 46,277 | -2.05(-2.23%) |
Jan 21, 2021 | 94.61 | 95.24 | 90.49 | 92.06 | 51,781 | -2.51(-2.66%) |
Jan 20, 2021 | 94.89 | 95.42 | 92.76 | 94.57 | 44,281 | +0.83(+0.88%) |
Jan 19, 2021 | 95.94 | 97.77 | 93.50 | 93.74 | 36,945 | -1.64(-1.72%) |
Jan 15, 2021 | 97.20 | 97.20 | 94.81 | 95.38 | 36,884 | -2.25(-2.31%) |
Jan 14, 2021 | 95.17 | 97.93 | 94.36 | 97.64 | 50,108 | +2.72(+2.86%) |
Jan 13, 2021 | 98.93 | 98.93 | 94.84 | 94.92 | 48,971 | -3.54(-3.60%) |
Jan 12, 2021 | 97.30 | 99.34 | 97.30 | 98.47 | 98,523 | +1.20(+1.23%) |
Jan 11, 2021 | 100.52 | 100.52 | 96.41 | 97.27 | 54,612 | -4.19(-4.13%) |
Jan 08, 2021 | 102.77 | 103.71 | 100.27 | 101.46 | 110,767 | -0.42(-0.41%) |
Jan 07, 2021 | 102.51 | 102.82 | 100.72 | 101.88 | 72,541 | -0.01(-0.01%) |
Jan 06, 2021 | 96.74 | 102.83 | 96.74 | 101.89 | 75,617 | +6.53(+6.85%) |
Jan 05, 2021 | 94.35 | 95.78 | 94.35 | 95.36 | 53,407 | +0.35(+0.37%) |
Jan 04, 2021 | 97.53 | 97.78 | 94.54 | 95.01 | 78,677 | -2.15(-2.21%) |
Dec 31, 2020 | 97.16 | 97.16 | 97.16 | 30,536 | -0.59(-0.61%) | |
Dec 30, 2020 | 98.18 | 100.48 | 97.61 | 97.75 | 30,536 | -0.69(-0.70%) |
Dec 29, 2020 | 96.38 | 98.45 | 96.23 | 98.44 | 39,261 | +2.74(+2.86%) |
Dec 28, 2020 | 96.72 | 96.72 | 94.28 | 95.70 | 36,232 | -0.49(-0.51%) |
Dec 24, 2020 | 96.36 | 97.03 | 95.60 | 96.19 | 16,380 | +0.31(+0.32%) |
Dec 23, 2020 | 94.13 | 96.47 | 94.13 | 95.88 | 52,106 | +2.26(+2.42%) |
Dec 22, 2020 | 95.74 | 95.74 | 93.52 | 93.62 | 42,906 | -1.55(-1.62%) |
Dec 21, 2020 | 98.05 | 98.11 | 94.56 | 95.17 | 52,940 | -4.77(-4.77%) |
Dec 18, 2020 | 100.60 | 102.71 | 99.58 | 99.93 | 64,948 | -0.66(-0.66%) |
Dec 17, 2020 | 96.87 | 102.89 | 96.87 | 100.60 | 66,273 | +3.11(+3.19%) |
Dec 16, 2020 | 96.88 | 97.49 | 94.83 | 97.49 | 57,957 | +1.68(+1.76%) |
Dec 15, 2020 | 94.86 | 96.06 | 93.11 | 95.80 | 113,043 | +1.71(+1.82%) |
Dec 14, 2020 | 96.88 | 96.90 | 94.05 | 94.09 | 93,379 | -1.82(-1.90%) |
Dec 11, 2020 | 94.67 | 96.55 | 94.16 | 95.92 | 149,370 | +0.72(+0.75%) |
Dec 10, 2020 | 92.97 | 96.76 | 92.97 | 95.20 | 51,077 | +1.07(+1.14%) |
Dec 09, 2020 | 95.05 | 95.06 | 93.53 | 94.13 | 41,990 | +0.09(+0.09%) |
Dec 08, 2020 | 92.73 | 95.65 | 92.73 | 94.04 | 93,898 | +1.31(+1.41%) |
Dec 07, 2020 | 91.46 | 93.27 | 91.45 | 92.73 | 98,430 | +0.38(+0.41%) |
Dec 04, 2020 | 94.72 | 95.47 | 92.13 | 92.35 | 86,941 | -2.47(-2.61%) |
Dec 03, 2020 | 95.23 | 95.84 | 93.86 | 94.83 | 63,690 | -0.24(-0.26%) |
Dec 02, 2020 | 94.61 | 95.84 | 92.96 | 95.07 | 114,460 | +0.36(+0.38%) |