Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 100.19 | 101.05 | 97.91 | 98.34 | 241,790 | -2.11(-2.10%) |
Feb 25, 2021 | 101.51 | 102.80 | 100.09 | 100.45 | 326,351 | -0.59(-0.59%) |
Feb 24, 2021 | 99.04 | 101.39 | 99.04 | 101.04 | 452,519 | +1.27(+1.27%) |
Feb 23, 2021 | 97.35 | 99.95 | 96.23 | 99.77 | 276,132 | +0.87(+0.88%) |
Feb 22, 2021 | 97.79 | 100.58 | 97.34 | 98.91 | 364,290 | +0.26(+0.26%) |
Feb 19, 2021 | 97.82 | 98.92 | 96.63 | 98.65 | 320,081 | +0.57(+0.58%) |
Feb 18, 2021 | 96.20 | 98.08 | 94.65 | 98.08 | 367,081 | +1.58(+1.64%) |
Feb 17, 2021 | 94.30 | 96.57 | 93.96 | 96.49 | 390,165 | +0.51(+0.53%) |
Feb 16, 2021 | 96.91 | 98.16 | 95.86 | 95.99 | 241,195 | -1.08(-1.11%) |
Feb 12, 2021 | 97.36 | 98.01 | 95.26 | 97.06 | 367,664 | -0.73(-0.74%) |
Feb 11, 2021 | 97.30 | 99.23 | 96.12 | 97.79 | 335,665 | +0.76(+0.79%) |
Feb 10, 2021 | 97.62 | 98.08 | 96.55 | 97.03 | 368,635 | -1.02(-1.04%) |
Feb 09, 2021 | 98.17 | 99.37 | 96.72 | 98.05 | 344,483 | +0.14(+0.15%) |
Feb 08, 2021 | 100.40 | 102.86 | 97.02 | 97.90 | 674,615 | -5.04(-4.89%) |
Feb 05, 2021 | 95.49 | 107.06 | 95.01 | 102.94 | 1,495,076 | +13.49(+15.08%) |
Feb 04, 2021 | 86.25 | 90.58 | 86.03 | 89.45 | 882,608 | +3.58(+4.17%) |
Feb 03, 2021 | 86.92 | 87.22 | 85.56 | 85.87 | 451,199 | -0.94(-1.09%) |
Feb 02, 2021 | 87.63 | 88.30 | 86.46 | 86.82 | 370,786 | +0.03(+0.03%) |
Feb 01, 2021 | 84.02 | 86.99 | 83.15 | 86.79 | 361,925 | +3.34(+4.00%) |
Jan 29, 2021 | 84.77 | 85.42 | 81.88 | 83.45 | 318,719 | -0.08(-0.09%) |
Jan 28, 2021 | 84.65 | 85.06 | 81.37 | 83.52 | 365,773 | -0.73(-0.86%) |
Jan 27, 2021 | 83.73 | 85.92 | 82.48 | 84.25 | 372,629 | -0.80(-0.94%) |
Jan 26, 2021 | 87.71 | 88.02 | 84.74 | 85.05 | 236,167 | -2.25(-2.58%) |
Jan 25, 2021 | 87.99 | 89.36 | 86.67 | 87.30 | 213,221 | -0.73(-0.82%) |
Jan 22, 2021 | 87.03 | 88.06 | 86.14 | 88.03 | 177,753 | +0.59(+0.68%) |
Jan 21, 2021 | 88.72 | 89.06 | 87.39 | 87.44 | 171,556 | -0.75(-0.85%) |
Jan 20, 2021 | 87.83 | 88.83 | 87.80 | 88.19 | 179,947 | +0.97(+1.11%) |
Jan 19, 2021 | 89.38 | 89.68 | 87.14 | 87.22 | 188,656 | -1.33(-1.50%) |
Jan 15, 2021 | 89.14 | 89.64 | 88.01 | 88.54 | 196,408 | -1.23(-1.37%) |
Jan 14, 2021 | 89.33 | 90.50 | 89.22 | 89.77 | 220,871 | +0.67(+0.75%) |
Jan 13, 2021 | 88.93 | 90.48 | 88.48 | 89.11 | 253,119 | +0.37(+0.42%) |
Jan 12, 2021 | 86.82 | 89.14 | 86.35 | 88.73 | 440,677 | +2.94(+3.43%) |
Jan 11, 2021 | 84.30 | 86.15 | 83.97 | 85.80 | 376,381 | +1.13(+1.33%) |
Jan 08, 2021 | 85.07 | 85.85 | 83.61 | 84.67 | 191,692 | -0.65(-0.76%) |
Jan 07, 2021 | 85.65 | 86.18 | 84.11 | 85.32 | 233,563 | +0.68(+0.80%) |
Jan 06, 2021 | 82.04 | 84.98 | 81.95 | 84.64 | 359,224 | +3.41(+4.19%) |
Jan 05, 2021 | 80.39 | 82.30 | 80.33 | 81.23 | 383,201 | +0.22(+0.27%) |
Jan 04, 2021 | 83.61 | 83.94 | 80.37 | 81.02 | 400,825 | -2.36(-2.83%) |
Dec 31, 2020 | 83.37 | 83.37 | 83.37 | 133,403 | -1.01(-1.20%) | |
Dec 30, 2020 | 83.97 | 85.27 | 83.39 | 84.38 | 133,403 | +0.66(+0.79%) |
Dec 29, 2020 | 84.31 | 85.19 | 82.15 | 83.73 | 181,343 | -0.30(-0.35%) |
Dec 28, 2020 | 86.54 | 86.54 | 83.02 | 84.02 | 251,708 | -1.99(-2.32%) |
Dec 24, 2020 | 86.82 | 86.82 | 85.12 | 86.02 | 120,842 | -0.31(-0.36%) |
Dec 23, 2020 | 85.12 | 86.66 | 85.08 | 86.33 | 179,407 | +1.49(+1.75%) |
Dec 22, 2020 | 84.52 | 84.95 | 82.44 | 84.84 | 300,074 | +0.33(+0.40%) |
Dec 21, 2020 | 83.34 | 85.07 | 82.39 | 84.51 | 293,647 | +0.28(+0.33%) |
Dec 18, 2020 | 82.13 | 84.45 | 81.16 | 84.23 | 581,156 | +2.30(+2.81%) |
Dec 17, 2020 | 83.48 | 83.80 | 81.64 | 81.93 | 330,602 | -0.83(-1.00%) |
Dec 16, 2020 | 81.79 | 83.21 | 81.71 | 82.76 | 213,423 | +0.62(+0.76%) |
Dec 15, 2020 | 80.15 | 82.33 | 79.73 | 82.14 | 340,068 | +2.29(+2.87%) |
Dec 14, 2020 | 80.50 | 80.74 | 79.01 | 79.85 | 339,760 | +0.51(+0.64%) |
Dec 11, 2020 | 79.72 | 81.24 | 79.02 | 79.35 | 253,948 | -1.02(-1.27%) |
Dec 10, 2020 | 80.58 | 81.08 | 79.33 | 80.37 | 441,770 | -0.29(-0.35%) |
Dec 09, 2020 | 82.31 | 83.80 | 79.70 | 80.65 | 459,816 | -3.19(-3.80%) |
Dec 08, 2020 | 82.47 | 84.15 | 81.91 | 83.84 | 435,236 | +0.60(+0.72%) |
Dec 07, 2020 | 83.17 | 83.45 | 82.27 | 83.24 | 230,352 | +0.23(+0.28%) |
Dec 04, 2020 | 81.06 | 83.02 | 80.64 | 83.01 | 264,848 | +2.16(+2.67%) |
Dec 03, 2020 | 79.53 | 81.23 | 79.16 | 80.85 | 321,601 | +1.04(+1.30%) |
Dec 02, 2020 | 79.68 | 80.32 | 78.73 | 79.81 | 290,879 | +0.44(+0.55%) |