Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 82.22 | 82.23 | 81.06 | 81.73 | 6,100 | -1.71(-2.05%) |
Feb 25, 2021 | 85.70 | 85.70 | 83.44 | 83.44 | 5,594 | -3.59(-4.13%) |
Feb 24, 2021 | 85.53 | 87.03 | 85.14 | 87.03 | 11,612 | -1.84(-2.07%) |
Feb 23, 2021 | 88.34 | 89.35 | 87.15 | 88.87 | 13,401 | -0.25(-0.28%) |
Feb 22, 2021 | 88.93 | 91.93 | 88.93 | 89.12 | 3,705 | -1.20(-1.33%) |
Feb 19, 2021 | 90.75 | 90.75 | 90.00 | 90.32 | 4,100 | +1.45(+1.63%) |
Feb 18, 2021 | 88.58 | 88.87 | 87.69 | 88.87 | 4,784 | -2.16(-2.37%) |
Feb 17, 2021 | 91.40 | 91.40 | 90.29 | 91.03 | 14,217 | -1.91(-2.06%) |
Feb 16, 2021 | 92.45 | 92.94 | 92.17 | 92.94 | 9,334 | +0.33(+0.36%) |
Feb 12, 2021 | 91.91 | 92.72 | 91.91 | 92.61 | 4,200 | -1.12(-1.19%) |
Feb 11, 2021 | 91.57 | 93.73 | 91.57 | 93.73 | 6,958 | +0.73(+0.78%) |
Feb 10, 2021 | 93.33 | 93.33 | 92.75 | 93.00 | 4,767 | -2.79(-2.91%) |
Feb 09, 2021 | 95.09 | 95.79 | 95.09 | 95.79 | 16,082 | +2.99(+3.22%) |
Feb 08, 2021 | 92.39 | 92.88 | 92.22 | 92.80 | 8,199 | +1.61(+1.77%) |
Feb 05, 2021 | 91.33 | 91.33 | 90.83 | 91.19 | 3,000 | +0.96(+1.06%) |
Feb 04, 2021 | 89.77 | 90.25 | 89.77 | 90.23 | 5,520 | -1.26(-1.38%) |
Feb 03, 2021 | 91.06 | 91.56 | 91.06 | 91.49 | 12,593 | +0.44(+0.48%) |
Feb 02, 2021 | 91.80 | 91.80 | 90.16 | 91.05 | 12,887 | -0.70(-0.76%) |
Feb 01, 2021 | 91.21 | 91.75 | 90.86 | 91.75 | 10,509 | +2.76(+3.10%) |
Jan 29, 2021 | 91.60 | 91.60 | 88.45 | 88.99 | 5,700 | -4.21(-4.52%) |
Jan 28, 2021 | 92.42 | 93.20 | 92.18 | 93.20 | 14,933 | -1.34(-1.42%) |
Jan 27, 2021 | 94.90 | 94.90 | 92.50 | 94.54 | 8,113 | +2.89(+3.15%) |
Jan 26, 2021 | 90.92 | 91.65 | 90.92 | 91.65 | 9,707 | +0.45(+0.49%) |
Jan 25, 2021 | 93.02 | 93.02 | 90.10 | 91.20 | 11,674 | -1.20(-1.30%) |
Jan 22, 2021 | 92.85 | 92.85 | 91.83 | 92.40 | 3,300 | -0.58(-0.62%) |
Jan 21, 2021 | 92.50 | 92.98 | 92.24 | 92.98 | 5,871 | -1.16(-1.23%) |
Jan 20, 2021 | 92.83 | 95.10 | 92.83 | 94.14 | 4,837 | -1.01(-1.06%) |
Jan 19, 2021 | 94.38 | 95.15 | 94.07 | 95.15 | 11,019 | +1.88(+2.02%) |
Jan 15, 2021 | 94.30 | 94.30 | 92.35 | 93.27 | 12,300 | -3.39(-3.51%) |
Jan 14, 2021 | 96.55 | 97.00 | 95.81 | 96.66 | 12,060 | +2.52(+2.68%) |
Jan 13, 2021 | 94.62 | 94.62 | 93.90 | 94.14 | 14,090 | +1.70(+1.84%) |
Jan 12, 2021 | 91.00 | 92.44 | 89.79 | 92.44 | 13,506 | +0.87(+0.95%) |
Jan 11, 2021 | 91.61 | 91.65 | 91.32 | 91.57 | 5,196 | -0.65(-0.70%) |
Jan 08, 2021 | 94.77 | 94.77 | 90.51 | 92.22 | 14,900 | +2.40(+2.67%) |
Jan 07, 2021 | 88.60 | 89.90 | 88.39 | 89.82 | 7,725 | +0.94(+1.06%) |
Jan 06, 2021 | 88.40 | 89.14 | 88.16 | 88.88 | 6,747 | +0.33(+0.37%) |
Jan 05, 2021 | 88.81 | 89.35 | 88.52 | 88.55 | 4,261 | +0.49(+0.56%) |
Jan 04, 2021 | 88.45 | 89.48 | 87.60 | 88.06 | 6,970 | -1.42(-1.59%) |
Dec 31, 2020 | 89.48 | 89.48 | 89.48 | 8,620 | -0.07(-0.08%) | |
Dec 30, 2020 | 88.58 | 89.93 | 88.58 | 89.55 | 8,620 | +0.19(+0.21%) |
Dec 29, 2020 | 89.45 | 89.98 | 89.36 | 89.36 | 3,519 | +0.96(+1.09%) |
Dec 28, 2020 | 89.06 | 89.06 | 88.40 | 88.40 | 4,570 | +0.59(+0.68%) |
Dec 24, 2020 | 87.42 | 88.20 | 87.42 | 87.81 | 7,100 | -0.09(-0.11%) |
Dec 23, 2020 | 87.95 | 88.87 | 87.90 | 87.90 | 10,714 | -0.30(-0.35%) |
Dec 22, 2020 | 86.25 | 88.72 | 86.25 | 88.20 | 2,982 | +1.32(+1.52%) |
Dec 21, 2020 | 87.70 | 87.77 | 85.48 | 86.89 | 2,896 | -2.18(-2.45%) |
Dec 18, 2020 | 89.16 | 89.16 | 88.78 | 89.07 | 3,500 | -0.94(-1.04%) |
Dec 17, 2020 | 90.35 | 90.69 | 90.01 | 90.01 | 3,205 | +2.15(+2.45%) |
Dec 16, 2020 | 87.85 | 88.09 | 87.60 | 87.86 | 6,754 | +0.11(+0.13%) |
Dec 15, 2020 | 87.17 | 87.75 | 87.17 | 87.75 | 2,745 | +0.98(+1.13%) |
Dec 14, 2020 | 86.66 | 86.88 | 86.39 | 86.77 | 6,528 | +1.34(+1.57%) |
Dec 11, 2020 | 83.71 | 85.56 | 82.55 | 85.43 | 5,400 | -0.99(-1.15%) |
Dec 10, 2020 | 84.70 | 86.42 | 84.70 | 86.42 | 3,599 | -1.57(-1.78%) |
Dec 09, 2020 | 89.66 | 89.66 | 87.72 | 87.99 | 181,011 | -0.52(-0.59%) |
Dec 08, 2020 | 88.39 | 88.72 | 88.39 | 88.51 | 6,882 | +0.20(+0.23%) |
Dec 07, 2020 | 88.53 | 88.53 | 88.31 | 88.31 | 15,167 | -3.00(-3.29%) |
Dec 04, 2020 | 91.16 | 91.55 | 90.94 | 91.31 | 3,300 | +0.60(+0.66%) |
Dec 03, 2020 | 90.75 | 93.15 | 88.51 | 90.71 | 10,752 | -0.03(-0.03%) |
Dec 02, 2020 | 90.51 | 90.75 | 90.36 | 90.74 | 7,255 | -1.44(-1.56%) |