Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 100.22 | 101.37 | 94.74 | 99.08 | 127,200 | +3.42(+3.58%) |
Feb 25, 2021 | 99.39 | 101.61 | 94.28 | 95.66 | 85,830 | -4.04(-4.05%) |
Feb 24, 2021 | 97.85 | 101.09 | 95.84 | 99.70 | 60,874 | +2.15(+2.20%) |
Feb 23, 2021 | 93.17 | 99.15 | 92.06 | 97.55 | 86,356 | +2.17(+2.28%) |
Feb 22, 2021 | 94.49 | 96.74 | 93.76 | 95.38 | 59,863 | +0.54(+0.57%) |
Feb 19, 2021 | 95.21 | 96.78 | 93.62 | 94.84 | 61,700 | +0.31(+0.33%) |
Feb 18, 2021 | 97.95 | 97.95 | 93.14 | 94.53 | 113,573 | -4.54(-4.58%) |
Feb 17, 2021 | 102.43 | 103.56 | 99.02 | 99.07 | 88,195 | -5.62(-5.37%) |
Feb 16, 2021 | 105.89 | 106.42 | 103.30 | 104.69 | 103,956 | -0.20(-0.19%) |
Feb 12, 2021 | 105.29 | 105.50 | 102.64 | 104.89 | 103,000 | +0.68(+0.65%) |
Feb 11, 2021 | 104.35 | 106.21 | 102.32 | 104.21 | 61,589 | +0.09(+0.09%) |
Feb 10, 2021 | 103.56 | 106.79 | 103.56 | 104.12 | 66,081 | +0.65(+0.63%) |
Feb 09, 2021 | 105.48 | 106.56 | 102.34 | 103.47 | 65,013 | -3.13(-2.94%) |
Feb 08, 2021 | 99.33 | 107.00 | 98.73 | 106.60 | 152,915 | +8.08(+8.20%) |
Feb 05, 2021 | 101.01 | 101.73 | 97.10 | 98.52 | 102,700 | -1.84(-1.83%) |
Feb 04, 2021 | 93.82 | 101.41 | 92.38 | 100.36 | 172,623 | +5.37(+5.65%) |
Feb 03, 2021 | 91.45 | 94.99 | 90.49 | 94.99 | 124,017 | +3.14(+3.42%) |
Feb 02, 2021 | 92.24 | 93.49 | 87.63 | 91.85 | 128,614 | -0.20(-0.22%) |
Feb 01, 2021 | 92.52 | 94.52 | 88.76 | 92.05 | 134,242 | +0.66(+0.72%) |
Jan 29, 2021 | 107.13 | 109.50 | 91.38 | 91.39 | 222,700 | -18.45(-16.80%) |
Jan 28, 2021 | 120.00 | 128.87 | 106.50 | 109.84 | 455,582 | -4.54(-3.97%) |
Jan 27, 2021 | 102.48 | 114.95 | 101.19 | 114.38 | 359,995 | +11.12(+10.77%) |
Jan 26, 2021 | 98.74 | 103.86 | 97.66 | 103.26 | 140,001 | +5.80(+5.95%) |
Jan 25, 2021 | 95.42 | 100.45 | 95.23 | 97.46 | 72,946 | +1.28(+1.33%) |
Jan 22, 2021 | 94.43 | 96.62 | 94.14 | 96.18 | 46,600 | +0.82(+0.86%) |
Jan 21, 2021 | 95.58 | 96.32 | 93.24 | 95.36 | 49,628 | -0.04(-0.04%) |
Jan 20, 2021 | 94.72 | 97.58 | 94.72 | 95.40 | 38,549 | +0.43(+0.45%) |
Jan 19, 2021 | 94.52 | 95.77 | 93.36 | 94.97 | 85,449 | +1.17(+1.25%) |
Jan 15, 2021 | 93.62 | 94.93 | 91.37 | 93.80 | 58,700 | -1.48(-1.55%) |
Jan 14, 2021 | 95.84 | 98.06 | 94.25 | 95.28 | 62,783 | +0.04(+0.04%) |
Jan 13, 2021 | 97.72 | 98.18 | 94.71 | 95.24 | 65,711 | -2.36(-2.42%) |
Jan 12, 2021 | 92.53 | 98.15 | 92.53 | 97.60 | 80,021 | +5.12(+5.54%) |
Jan 11, 2021 | 89.86 | 92.59 | 88.63 | 92.48 | 53,818 | +0.83(+0.91%) |
Jan 08, 2021 | 93.10 | 95.42 | 90.43 | 91.65 | 145,700 | -1.42(-1.53%) |
Jan 07, 2021 | 97.15 | 97.15 | 92.77 | 93.07 | 87,754 | -4.35(-4.47%) |
Jan 06, 2021 | 91.87 | 99.25 | 91.87 | 97.42 | 121,827 | +6.23(+6.83%) |
Jan 05, 2021 | 86.00 | 92.68 | 82.88 | 91.19 | 107,964 | +5.97(+7.01%) |
Jan 04, 2021 | 87.94 | 88.00 | 83.47 | 85.22 | 67,517 | -2.52(-2.87%) |
Dec 31, 2020 | 87.74 | 87.74 | 87.74 | 46,653 | +0.99(+1.14%) | |
Dec 30, 2020 | 86.63 | 88.25 | 85.95 | 86.75 | 46,653 | +0.36(+0.42%) |
Dec 29, 2020 | 87.19 | 88.25 | 84.99 | 86.39 | 88,602 | -0.36(-0.41%) |
Dec 28, 2020 | 88.09 | 89.15 | 86.57 | 86.75 | 65,487 | +0.12(+0.14%) |
Dec 24, 2020 | 87.08 | 87.37 | 86.14 | 86.63 | 24,200 | +0.06(+0.07%) |
Dec 23, 2020 | 88.14 | 90.10 | 86.11 | 86.57 | 75,436 | -0.94(-1.07%) |
Dec 22, 2020 | 88.11 | 88.76 | 86.35 | 87.51 | 59,630 | -0.52(-0.59%) |
Dec 21, 2020 | 88.18 | 89.02 | 85.85 | 88.03 | 80,018 | -2.81(-3.09%) |
Dec 18, 2020 | 91.38 | 93.78 | 90.28 | 90.84 | 200,800 | -0.11(-0.12%) |
Dec 17, 2020 | 90.47 | 91.85 | 89.77 | 90.95 | 80,752 | +0.48(+0.53%) |
Dec 16, 2020 | 93.03 | 93.53 | 89.41 | 90.47 | 100,515 | -2.20(-2.37%) |
Dec 15, 2020 | 92.98 | 93.54 | 90.93 | 92.67 | 71,907 | +0.72(+0.78%) |
Dec 14, 2020 | 91.71 | 94.17 | 91.31 | 91.95 | 115,979 | +1.69(+1.87%) |
Dec 11, 2020 | 92.95 | 94.50 | 90.12 | 90.26 | 71,400 | -3.62(-3.86%) |
Dec 10, 2020 | 90.59 | 94.91 | 90.59 | 93.88 | 88,349 | +2.59(+2.84%) |
Dec 09, 2020 | 92.33 | 92.47 | 90.11 | 91.29 | 82,550 | +1.06(+1.17%) |
Dec 08, 2020 | 89.37 | 92.87 | 88.64 | 90.23 | 99,640 | -0.41(-0.45%) |
Dec 07, 2020 | 89.07 | 91.14 | 86.22 | 90.64 | 81,697 | +1.84(+2.07%) |
Dec 04, 2020 | 89.93 | 91.29 | 87.35 | 88.80 | 93,700 | -1.00(-1.11%) |
Dec 03, 2020 | 87.40 | 91.61 | 86.09 | 89.80 | 181,978 | +2.69(+3.09%) |
Dec 02, 2020 | 87.97 | 90.17 | 86.43 | 87.11 | 114,769 | -1.04(-1.18%) |