Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 79.98 | 79.98 | 72.18 | 72.18 | 317,893 | -5.38(-6.94%) |
Feb 25, 2021 | 85.78 | 86.51 | 76.88 | 77.56 | 334,314 | -8.66(-10.04%) |
Feb 24, 2021 | 84.44 | 86.44 | 83.73 | 86.22 | 222,778 | +1.88(+2.23%) |
Feb 23, 2021 | 82.05 | 85.27 | 80.30 | 84.34 | 338,293 | +4.10(+5.11%) |
Feb 22, 2021 | 77.91 | 83.66 | 77.64 | 80.24 | 744,018 | -11.27(-12.32%) |
Feb 19, 2021 | 90.78 | 93.58 | 90.08 | 91.52 | 133,904 | +0.48(+0.53%) |
Feb 18, 2021 | 92.83 | 93.39 | 89.46 | 91.03 | 166,298 | -2.68(-2.86%) |
Feb 17, 2021 | 93.53 | 94.60 | 91.41 | 93.72 | 91,924 | -0.66(-0.69%) |
Feb 16, 2021 | 94.88 | 97.04 | 92.73 | 94.37 | 103,859 | +1.00(+1.07%) |
Feb 12, 2021 | 91.00 | 94.62 | 90.80 | 93.37 | 52,054 | +0.43(+0.46%) |
Feb 11, 2021 | 94.57 | 95.61 | 91.52 | 92.94 | 116,290 | +1.28(+1.39%) |
Feb 10, 2021 | 91.91 | 93.03 | 90.00 | 91.66 | 146,373 | -1.50(-1.61%) |
Feb 09, 2021 | 90.47 | 94.51 | 89.71 | 93.16 | 117,234 | -1.16(-1.23%) |
Feb 08, 2021 | 93.77 | 97.52 | 92.97 | 94.32 | 174,749 | +0.14(+0.15%) |
Feb 05, 2021 | 94.02 | 96.55 | 93.21 | 94.18 | 160,106 | +3.49(+3.85%) |
Feb 04, 2021 | 93.28 | 93.67 | 90.24 | 90.69 | 126,285 | -2.84(-3.03%) |
Feb 03, 2021 | 94.15 | 95.39 | 91.78 | 93.53 | 122,209 | +2.04(+2.23%) |
Feb 02, 2021 | 93.25 | 94.02 | 90.21 | 91.48 | 192,697 | +3.73(+4.26%) |
Feb 01, 2021 | 87.26 | 88.77 | 84.63 | 87.75 | 157,075 | +3.63(+4.32%) |
Jan 29, 2021 | 86.69 | 87.48 | 83.51 | 84.12 | 225,261 | -6.58(-7.26%) |
Jan 28, 2021 | 88.94 | 91.85 | 88.03 | 90.70 | 152,034 | +3.19(+3.65%) |
Jan 27, 2021 | 89.44 | 91.57 | 86.10 | 87.51 | 158,553 | -2.89(-3.20%) |
Jan 26, 2021 | 92.30 | 93.81 | 89.98 | 90.40 | 215,114 | +4.43(+5.16%) |
Jan 25, 2021 | 87.84 | 88.10 | 83.92 | 85.96 | 265,161 | -2.83(-3.19%) |
Jan 22, 2021 | 89.41 | 90.23 | 86.59 | 88.79 | 250,303 | -4.85(-5.18%) |
Jan 21, 2021 | 97.48 | 97.48 | 91.49 | 93.64 | 252,805 | -3.73(-3.83%) |
Jan 20, 2021 | 99.83 | 100.22 | 96.09 | 97.36 | 203,818 | -0.16(-0.16%) |
Jan 19, 2021 | 99.80 | 99.80 | 95.72 | 97.52 | 243,691 | -1.22(-1.23%) |
Jan 15, 2021 | 101.72 | 103.41 | 98.51 | 98.74 | 280,330 | -9.17(-8.50%) |
Jan 14, 2021 | 103.86 | 109.17 | 103.08 | 107.91 | 242,199 | +6.42(+6.32%) |
Jan 13, 2021 | 102.69 | 103.17 | 99.30 | 101.49 | 269,679 | -3.78(-3.59%) |
Jan 12, 2021 | 98.29 | 105.51 | 97.83 | 105.27 | 299,330 | +8.46(+8.74%) |
Jan 11, 2021 | 98.76 | 100.00 | 96.16 | 96.80 | 232,004 | -6.67(-6.44%) |
Jan 08, 2021 | 103.95 | 105.23 | 100.06 | 103.47 | 173,322 | +2.75(+2.73%) |
Jan 07, 2021 | 100.09 | 100.93 | 97.56 | 100.72 | 132,303 | +2.80(+2.86%) |
Jan 06, 2021 | 96.47 | 102.64 | 95.46 | 97.92 | 167,464 | -0.79(-0.80%) |
Jan 05, 2021 | 93.16 | 99.97 | 93.05 | 98.71 | 170,995 | +1.12(+1.15%) |
Jan 04, 2021 | 103.64 | 104.79 | 96.55 | 97.59 | 168,679 | -2.55(-2.55%) |
Dec 31, 2020 | 100.14 | 100.14 | 100.14 | 91,406 | -0.96(-0.95%) | |
Dec 30, 2020 | 101.09 | 103.15 | 100.74 | 101.10 | 91,406 | +0.05(+0.05%) |
Dec 29, 2020 | 101.87 | 102.41 | 99.80 | 101.05 | 99,896 | +1.81(+1.83%) |
Dec 28, 2020 | 99.08 | 99.46 | 96.17 | 99.24 | 156,158 | -0.55(-0.55%) |
Dec 24, 2020 | 98.65 | 99.88 | 97.50 | 99.79 | 39,417 | +1.42(+1.45%) |
Dec 23, 2020 | 99.21 | 100.14 | 98.15 | 98.37 | 77,631 | +0.42(+0.43%) |
Dec 22, 2020 | 97.99 | 99.72 | 96.27 | 97.94 | 100,953 | -0.19(-0.19%) |
Dec 21, 2020 | 97.19 | 100.81 | 96.52 | 98.13 | 320,005 | -6.03(-5.79%) |
Dec 18, 2020 | 104.58 | 105.79 | 102.63 | 104.16 | 108,589 | -0.63(-0.60%) |
Dec 17, 2020 | 105.60 | 106.66 | 103.36 | 104.79 | 149,611 | +1.82(+1.77%) |
Dec 16, 2020 | 99.64 | 103.49 | 97.28 | 102.97 | 181,491 | +2.56(+2.55%) |
Dec 15, 2020 | 98.45 | 100.62 | 97.19 | 100.40 | 106,068 | +4.06(+4.21%) |
Dec 14, 2020 | 99.49 | 100.03 | 95.47 | 96.34 | 186,726 | -3.04(-3.06%) |
Dec 11, 2020 | 98.09 | 100.24 | 96.69 | 99.38 | 156,257 | -1.51(-1.50%) |
Dec 10, 2020 | 93.10 | 101.18 | 93.10 | 100.89 | 218,167 | +8.95(+9.73%) |
Dec 09, 2020 | 95.64 | 95.64 | 90.31 | 91.95 | 137,132 | -2.94(-3.10%) |
Dec 08, 2020 | 95.30 | 97.49 | 93.30 | 94.89 | 112,605 | +0.40(+0.42%) |
Dec 07, 2020 | 95.64 | 98.26 | 92.41 | 94.49 | 267,077 | +0.06(+0.06%) |
Dec 04, 2020 | 92.50 | 95.14 | 92.03 | 94.43 | 196,601 | +3.31(+3.63%) |
Dec 03, 2020 | 91.07 | 94.08 | 89.94 | 91.12 | 250,751 | +3.20(+3.64%) |
Dec 02, 2020 | 85.93 | 88.94 | 85.63 | 87.92 | 131,510 | -0.06(-0.07%) |