Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 96.58 | 98.17 | 95.49 | 97.06 | 162,400 | +0.63(+0.65%) |
Feb 25, 2021 | 93.88 | 96.87 | 93.85 | 96.43 | 157,220 | +2.65(+2.83%) |
Feb 24, 2021 | 92.97 | 95.16 | 92.97 | 93.78 | 156,851 | +0.94(+1.01%) |
Feb 23, 2021 | 91.70 | 93.29 | 90.00 | 92.84 | 110,665 | +1.38(+1.51%) |
Feb 22, 2021 | 90.57 | 93.06 | 90.22 | 91.46 | 128,714 | +0.02(+0.02%) |
Feb 19, 2021 | 90.00 | 92.48 | 90.00 | 91.44 | 99,400 | +0.93(+1.03%) |
Feb 18, 2021 | 91.00 | 91.46 | 88.88 | 90.51 | 126,107 | -1.15(-1.25%) |
Feb 17, 2021 | 91.57 | 92.17 | 89.19 | 91.66 | 124,453 | -0.25(-0.27%) |
Feb 16, 2021 | 90.94 | 93.43 | 90.33 | 91.91 | 95,545 | +1.32(+1.46%) |
Feb 12, 2021 | 92.90 | 92.90 | 89.75 | 90.59 | 161,000 | -2.73(-2.93%) |
Feb 11, 2021 | 95.02 | 96.40 | 92.49 | 93.32 | 196,963 | -5.21(-5.29%) |
Feb 10, 2021 | 95.86 | 101.50 | 93.56 | 98.53 | 310,915 | +11.37(+13.04%) |
Feb 09, 2021 | 85.54 | 87.18 | 85.11 | 87.16 | 120,850 | +1.97(+2.31%) |
Feb 08, 2021 | 84.50 | 85.49 | 84.05 | 85.19 | 88,493 | +0.99(+1.18%) |
Feb 05, 2021 | 85.94 | 85.94 | 83.66 | 84.20 | 134,000 | -0.98(-1.15%) |
Feb 04, 2021 | 82.46 | 85.27 | 82.46 | 85.18 | 113,474 | +2.42(+2.92%) |
Feb 03, 2021 | 82.73 | 83.20 | 81.64 | 82.76 | 67,879 | +0.24(+0.29%) |
Feb 02, 2021 | 82.69 | 83.75 | 81.50 | 82.52 | 39,129 | +0.70(+0.86%) |
Feb 01, 2021 | 83.23 | 83.23 | 80.00 | 81.82 | 95,680 | -0.94(-1.14%) |
Jan 29, 2021 | 86.07 | 86.30 | 82.76 | 82.76 | 112,600 | -3.23(-3.76%) |
Jan 28, 2021 | 86.64 | 87.96 | 84.07 | 85.99 | 88,794 | -0.67(-0.77%) |
Jan 27, 2021 | 88.73 | 88.85 | 85.62 | 86.66 | 96,628 | -2.80(-3.13%) |
Jan 26, 2021 | 89.75 | 89.86 | 88.12 | 89.46 | 72,736 | -0.10(-0.11%) |
Jan 25, 2021 | 86.66 | 89.60 | 86.51 | 89.56 | 147,687 | +2.89(+3.33%) |
Jan 22, 2021 | 85.43 | 86.80 | 84.88 | 86.67 | 85,800 | +1.04(+1.21%) |
Jan 21, 2021 | 84.85 | 86.10 | 84.30 | 85.63 | 113,704 | +0.78(+0.92%) |
Jan 20, 2021 | 83.30 | 85.92 | 83.30 | 84.85 | 131,451 | +2.48(+3.01%) |
Jan 19, 2021 | 79.75 | 82.81 | 79.30 | 82.37 | 80,390 | +3.04(+3.83%) |
Jan 15, 2021 | 78.49 | 79.80 | 78.49 | 79.33 | 51,200 | +0.19(+0.24%) |
Jan 14, 2021 | 79.26 | 80.05 | 78.96 | 79.14 | 66,333 | +0.24(+0.30%) |
Jan 13, 2021 | 79.35 | 79.35 | 78.35 | 78.90 | 40,848 | -0.43(-0.54%) |
Jan 12, 2021 | 79.98 | 80.78 | 78.75 | 79.33 | 39,789 | -0.70(-0.87%) |
Jan 11, 2021 | 79.10 | 80.91 | 78.86 | 80.03 | 58,461 | +0.31(+0.39%) |
Jan 08, 2021 | 82.17 | 82.17 | 78.64 | 79.72 | 86,900 | -1.89(-2.32%) |
Jan 07, 2021 | 84.55 | 84.55 | 81.42 | 81.61 | 71,786 | -2.57(-3.05%) |
Jan 06, 2021 | 82.08 | 84.50 | 82.08 | 84.18 | 98,009 | +2.07(+2.52%) |
Jan 05, 2021 | 78.31 | 82.98 | 78.31 | 82.11 | 71,579 | +4.16(+5.34%) |
Jan 04, 2021 | 77.36 | 79.05 | 77.06 | 77.95 | 104,778 | +0.85(+1.10%) |
Dec 31, 2020 | 77.10 | 77.10 | 77.10 | 44,968 | +0.08(+0.10%) | |
Dec 30, 2020 | 77.70 | 77.83 | 76.68 | 77.02 | 44,968 | -0.39(-0.50%) |
Dec 29, 2020 | 77.05 | 77.60 | 76.19 | 77.41 | 61,700 | +0.47(+0.61%) |
Dec 28, 2020 | 78.13 | 78.30 | 76.78 | 76.94 | 48,431 | -0.85(-1.09%) |
Dec 24, 2020 | 78.99 | 79.28 | 77.45 | 77.79 | 42,100 | -0.76(-0.97%) |
Dec 23, 2020 | 78.08 | 78.90 | 77.28 | 78.55 | 38,014 | +1.14(+1.47%) |
Dec 22, 2020 | 77.92 | 78.72 | 77.27 | 77.41 | 48,298 | -0.66(-0.85%) |
Dec 21, 2020 | 77.93 | 78.59 | 77.01 | 78.07 | 94,415 | -0.80(-1.01%) |
Dec 18, 2020 | 78.71 | 79.44 | 78.02 | 78.87 | 450,500 | +0.51(+0.65%) |
Dec 17, 2020 | 79.47 | 79.50 | 77.70 | 78.36 | 125,909 | -0.06(-0.08%) |
Dec 16, 2020 | 76.65 | 78.83 | 75.61 | 78.42 | 111,278 | +2.25(+2.95%) |
Dec 15, 2020 | 75.86 | 76.48 | 75.12 | 76.17 | 75,927 | +0.87(+1.16%) |
Dec 14, 2020 | 75.65 | 75.85 | 74.85 | 75.30 | 78,972 | +0.02(+0.03%) |
Dec 11, 2020 | 76.14 | 76.56 | 74.97 | 75.28 | 57,500 | -1.38(-1.80%) |
Dec 10, 2020 | 77.23 | 78.09 | 75.67 | 76.66 | 95,380 | -0.91(-1.17%) |
Dec 09, 2020 | 77.95 | 78.22 | 76.78 | 77.57 | 72,660 | -0.06(-0.08%) |
Dec 08, 2020 | 77.13 | 78.15 | 76.33 | 77.63 | 220,874 | +0.53(+0.69%) |
Dec 07, 2020 | 78.19 | 78.71 | 76.32 | 77.10 | 72,844 | -1.56(-1.98%) |
Dec 04, 2020 | 78.12 | 78.66 | 77.16 | 78.66 | 46,100 | +1.01(+1.30%) |
Dec 03, 2020 | 76.99 | 77.91 | 76.39 | 77.65 | 58,442 | +0.78(+1.01%) |
Dec 02, 2020 | 76.00 | 77.17 | 75.25 | 76.87 | 62,568 | +1.00(+1.32%) |