Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 96.82 | 97.18 | 94.24 | 95.90 | 556,503 | -1.99(-2.04%) |
Feb 25, 2021 | 100.70 | 100.75 | 97.29 | 97.89 | 593,103 | -1.57(-1.58%) |
Feb 24, 2021 | 97.50 | 99.79 | 97.45 | 99.47 | 377,215 | +2.13(+2.18%) |
Feb 23, 2021 | 96.79 | 97.80 | 95.50 | 97.34 | 382,721 | +1.16(+1.20%) |
Feb 22, 2021 | 94.10 | 96.89 | 93.88 | 96.18 | 462,059 | +1.52(+1.61%) |
Feb 19, 2021 | 92.57 | 94.74 | 92.57 | 94.66 | 369,524 | +2.73(+2.97%) |
Feb 18, 2021 | 92.31 | 93.17 | 91.36 | 91.93 | 321,581 | -1.09(-1.17%) |
Feb 17, 2021 | 94.34 | 94.65 | 92.91 | 93.01 | 483,219 | -1.47(-1.55%) |
Feb 16, 2021 | 92.99 | 94.62 | 92.40 | 94.48 | 605,565 | +2.53(+2.75%) |
Feb 12, 2021 | 90.87 | 92.05 | 90.58 | 91.96 | 380,811 | +1.00(+1.10%) |
Feb 11, 2021 | 90.48 | 91.32 | 89.40 | 90.95 | 424,244 | +0.49(+0.54%) |
Feb 10, 2021 | 90.59 | 91.41 | 89.51 | 90.46 | 333,187 | -0.05(-0.06%) |
Feb 09, 2021 | 89.38 | 90.95 | 88.93 | 90.51 | 443,416 | +1.01(+1.13%) |
Feb 08, 2021 | 88.31 | 89.50 | 87.89 | 89.50 | 367,489 | +1.49(+1.69%) |
Feb 05, 2021 | 88.76 | 89.87 | 87.75 | 88.01 | 426,179 | -0.12(-0.13%) |
Feb 04, 2021 | 86.00 | 88.56 | 86.00 | 88.13 | 617,143 | +2.09(+2.43%) |
Feb 03, 2021 | 85.43 | 86.17 | 84.44 | 86.04 | 431,859 | +0.61(+0.72%) |
Feb 02, 2021 | 85.46 | 85.72 | 84.19 | 85.43 | 550,676 | +0.77(+0.91%) |
Feb 01, 2021 | 84.83 | 85.40 | 83.25 | 84.66 | 678,509 | +0.49(+0.59%) |
Jan 29, 2021 | 84.93 | 86.76 | 83.63 | 84.17 | 1,690,364 | -0.34(-0.40%) |
Jan 28, 2021 | 88.39 | 88.70 | 84.15 | 84.51 | 1,035,452 | -3.60(-4.09%) |
Jan 27, 2021 | 86.69 | 88.85 | 86.62 | 88.11 | 980,916 | -0.25(-0.28%) |
Jan 26, 2021 | 89.15 | 89.22 | 87.21 | 88.36 | 617,364 | +0.03(+0.03%) |
Jan 25, 2021 | 87.23 | 88.99 | 86.68 | 88.33 | 684,039 | +0.13(+0.14%) |
Jan 22, 2021 | 86.04 | 88.34 | 86.04 | 88.20 | 424,097 | +1.44(+1.66%) |
Jan 21, 2021 | 88.48 | 88.80 | 86.27 | 86.76 | 335,729 | -1.61(-1.82%) |
Jan 20, 2021 | 89.05 | 89.05 | 87.28 | 88.37 | 365,649 | -0.47(-0.52%) |
Jan 19, 2021 | 88.75 | 89.45 | 87.98 | 88.83 | 375,390 | +0.68(+0.78%) |
Jan 15, 2021 | 87.93 | 89.29 | 87.47 | 88.15 | 486,233 | -1.50(-1.67%) |
Jan 14, 2021 | 89.23 | 90.07 | 88.46 | 89.65 | 485,311 | +1.27(+1.44%) |
Jan 13, 2021 | 88.32 | 88.90 | 86.80 | 88.38 | 399,469 | -0.50(-0.56%) |
Jan 12, 2021 | 88.20 | 89.93 | 87.71 | 88.88 | 519,634 | +1.64(+1.88%) |
Jan 11, 2021 | 84.85 | 87.25 | 83.66 | 87.24 | 369,782 | +1.17(+1.36%) |
Jan 08, 2021 | 87.35 | 87.35 | 84.40 | 86.07 | 301,799 | -1.09(-1.26%) |
Jan 07, 2021 | 87.15 | 88.25 | 86.67 | 87.16 | 419,280 | +1.69(+1.98%) |
Jan 06, 2021 | 82.75 | 87.07 | 82.26 | 85.48 | 729,149 | +4.69(+5.81%) |
Jan 05, 2021 | 80.18 | 81.49 | 79.63 | 80.79 | 437,304 | +0.84(+1.05%) |
Jan 04, 2021 | 79.88 | 80.89 | 78.09 | 79.95 | 363,498 | +0.35(+0.44%) |
Dec 31, 2020 | 79.60 | 79.60 | 79.60 | 306,788 | -0.04(-0.05%) | |
Dec 30, 2020 | 79.46 | 80.63 | 79.46 | 79.64 | 306,788 | +0.53(+0.67%) |
Dec 29, 2020 | 80.06 | 80.06 | 78.74 | 79.11 | 423,423 | -0.87(-1.08%) |
Dec 28, 2020 | 80.41 | 80.90 | 79.40 | 79.97 | 331,214 | +0.15(+0.18%) |
Dec 24, 2020 | 80.56 | 80.56 | 79.03 | 79.83 | 154,077 | -0.32(-0.40%) |
Dec 23, 2020 | 78.85 | 80.40 | 78.51 | 80.15 | 296,757 | +2.06(+2.64%) |
Dec 22, 2020 | 79.33 | 79.58 | 77.67 | 78.08 | 279,610 | -0.75(-0.95%) |
Dec 21, 2020 | 78.74 | 79.66 | 78.07 | 78.83 | 253,320 | +0.26(+0.34%) |
Dec 18, 2020 | 80.04 | 80.34 | 77.88 | 78.57 | 673,953 | -1.14(-1.43%) |
Dec 17, 2020 | 80.79 | 80.79 | 79.43 | 79.71 | 226,715 | -0.82(-1.02%) |
Dec 16, 2020 | 80.80 | 80.87 | 79.79 | 80.53 | 246,580 | +0.35(+0.43%) |
Dec 15, 2020 | 79.46 | 80.46 | 78.71 | 80.18 | 325,933 | +1.68(+2.14%) |
Dec 14, 2020 | 80.86 | 80.95 | 78.15 | 78.50 | 310,150 | -0.89(-1.13%) |
Dec 11, 2020 | 78.67 | 80.07 | 78.67 | 79.40 | 273,636 | -0.57(-0.72%) |
Dec 10, 2020 | 79.07 | 80.09 | 79.02 | 79.97 | 249,598 | -0.22(-0.27%) |
Dec 09, 2020 | 80.97 | 81.40 | 79.89 | 80.19 | 229,930 | +0.20(+0.25%) |
Dec 08, 2020 | 79.33 | 80.34 | 78.62 | 79.99 | 214,516 | +0.02(+0.02%) |
Dec 07, 2020 | 78.85 | 80.31 | 77.94 | 79.97 | 252,183 | +0.68(+0.86%) |
Dec 04, 2020 | 79.11 | 79.84 | 78.34 | 79.29 | 359,332 | +1.07(+1.36%) |
Dec 03, 2020 | 78.52 | 78.98 | 77.86 | 78.22 | 403,976 | -0.26(-0.34%) |
Dec 02, 2020 | 77.54 | 78.71 | 77.38 | 78.49 | 486,427 | +0.27(+0.35%) |