Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 93.26 | 93.26 | 89.94 | 91.81 | 104,217 | -1.01(-1.09%) |
Feb 25, 2021 | 96.97 | 98.37 | 91.89 | 92.82 | 154,519 | -4.71(-4.83%) |
Feb 24, 2021 | 94.67 | 99.85 | 94.67 | 97.53 | 375,316 | +2.78(+2.93%) |
Feb 23, 2021 | 94.62 | 96.24 | 93.41 | 94.75 | 64,495 | -0.36(-0.38%) |
Feb 22, 2021 | 94.39 | 95.53 | 93.83 | 95.11 | 124,938 | -0.05(-0.05%) |
Feb 19, 2021 | 94.61 | 96.52 | 94.61 | 95.16 | 131,952 | +0.59(+0.62%) |
Feb 18, 2021 | 94.87 | 95.23 | 93.74 | 94.57 | 59,843 | -0.85(-0.89%) |
Feb 17, 2021 | 95.33 | 97.73 | 93.52 | 95.41 | 108,141 | +0.28(+0.29%) |
Feb 16, 2021 | 96.83 | 97.72 | 95.07 | 95.14 | 139,836 | -1.46(-1.51%) |
Feb 12, 2021 | 96.79 | 97.54 | 95.58 | 96.59 | 105,687 | -0.14(-0.15%) |
Feb 11, 2021 | 97.90 | 98.76 | 95.92 | 96.74 | 106,486 | -0.52(-0.54%) |
Feb 10, 2021 | 97.77 | 98.14 | 96.40 | 97.26 | 69,349 | +0.07(+0.07%) |
Feb 09, 2021 | 96.80 | 97.79 | 95.19 | 97.19 | 106,784 | +0.60(+0.62%) |
Feb 08, 2021 | 95.00 | 96.73 | 94.77 | 96.60 | 131,759 | +2.31(+2.44%) |
Feb 05, 2021 | 94.65 | 95.28 | 91.59 | 94.29 | 113,007 | +0.65(+0.70%) |
Feb 04, 2021 | 91.69 | 93.99 | 91.69 | 93.64 | 77,572 | +2.45(+2.68%) |
Feb 03, 2021 | 89.62 | 91.38 | 88.94 | 91.19 | 79,142 | +1.20(+1.34%) |
Feb 02, 2021 | 89.77 | 91.23 | 89.15 | 89.99 | 143,390 | +1.00(+1.12%) |
Feb 01, 2021 | 89.62 | 90.17 | 88.32 | 88.99 | 117,607 | -0.07(-0.07%) |
Jan 29, 2021 | 87.78 | 89.75 | 87.73 | 89.06 | 140,099 | +0.04(+0.04%) |
Jan 28, 2021 | 90.16 | 90.59 | 87.34 | 89.02 | 134,609 | -0.15(-0.17%) |
Jan 27, 2021 | 90.85 | 91.54 | 87.37 | 89.17 | 218,411 | -3.95(-4.24%) |
Jan 26, 2021 | 91.75 | 93.26 | 90.52 | 93.12 | 105,064 | +1.37(+1.49%) |
Jan 25, 2021 | 93.07 | 93.77 | 90.36 | 91.75 | 116,621 | -1.78(-1.91%) |
Jan 22, 2021 | 90.93 | 93.86 | 90.57 | 93.53 | 133,563 | +1.69(+1.84%) |
Jan 21, 2021 | 93.04 | 93.04 | 91.24 | 91.84 | 82,973 | -1.12(-1.20%) |
Jan 20, 2021 | 92.66 | 94.65 | 91.44 | 92.96 | 144,569 | +0.67(+0.73%) |
Jan 19, 2021 | 91.77 | 92.78 | 90.30 | 92.29 | 180,812 | +1.19(+1.30%) |
Jan 15, 2021 | 93.46 | 93.89 | 90.74 | 91.10 | 127,976 | -3.09(-3.28%) |
Jan 14, 2021 | 94.23 | 95.77 | 93.72 | 94.20 | 129,802 | +0.36(+0.38%) |
Jan 13, 2021 | 93.76 | 95.39 | 92.83 | 93.84 | 134,629 | -0.02(-0.02%) |
Jan 12, 2021 | 93.44 | 95.06 | 92.22 | 93.86 | 169,029 | +0.05(+0.05%) |
Jan 11, 2021 | 93.17 | 94.78 | 92.31 | 93.81 | 104,439 | -0.36(-0.38%) |
Jan 08, 2021 | 95.80 | 97.26 | 91.31 | 94.17 | 237,821 | +1.88(+2.04%) |
Jan 07, 2021 | 92.44 | 92.54 | 90.17 | 92.29 | 111,054 | -0.13(-0.14%) |
Jan 06, 2021 | 89.69 | 92.92 | 89.69 | 92.42 | 233,117 | +3.98(+4.51%) |
Jan 05, 2021 | 87.05 | 89.34 | 86.54 | 88.44 | 164,580 | +0.94(+1.07%) |
Jan 04, 2021 | 86.75 | 87.79 | 86.03 | 87.50 | 111,173 | +1.09(+1.26%) |
Dec 31, 2020 | 86.41 | 86.41 | 86.41 | 97,940 | -0.48(-0.56%) | |
Dec 30, 2020 | 85.82 | 87.04 | 85.82 | 86.89 | 97,940 | +0.96(+1.11%) |
Dec 29, 2020 | 85.74 | 86.17 | 85.07 | 85.93 | 106,233 | +0.21(+0.24%) |
Dec 28, 2020 | 86.10 | 87.64 | 84.82 | 85.73 | 74,837 | +0.44(+0.51%) |
Dec 24, 2020 | 85.46 | 86.18 | 84.43 | 85.29 | 30,887 | +0.01(+0.01%) |
Dec 23, 2020 | 85.13 | 85.93 | 84.88 | 85.28 | 62,399 | +0.40(+0.47%) |
Dec 22, 2020 | 85.80 | 86.18 | 84.44 | 84.88 | 148,105 | -0.71(-0.83%) |
Dec 21, 2020 | 86.46 | 86.90 | 84.85 | 85.59 | 162,794 | -2.08(-2.37%) |
Dec 18, 2020 | 89.06 | 90.54 | 87.20 | 87.67 | 364,217 | -0.89(-1.01%) |
Dec 17, 2020 | 87.97 | 88.70 | 87.46 | 88.56 | 160,536 | +0.75(+0.85%) |
Dec 16, 2020 | 87.40 | 88.58 | 86.78 | 87.81 | 182,007 | +1.03(+1.19%) |
Dec 15, 2020 | 84.22 | 86.99 | 83.64 | 86.78 | 207,623 | +2.96(+3.53%) |
Dec 14, 2020 | 83.16 | 84.50 | 82.62 | 83.82 | 142,435 | +0.86(+1.04%) |
Dec 11, 2020 | 81.98 | 83.38 | 81.31 | 82.96 | 107,842 | +0.53(+0.64%) |
Dec 10, 2020 | 82.19 | 82.92 | 81.74 | 82.42 | 102,301 | +0.15(+0.18%) |
Dec 09, 2020 | 81.97 | 82.47 | 81.16 | 82.27 | 96,132 | +1.11(+1.37%) |
Dec 08, 2020 | 78.20 | 81.43 | 77.80 | 81.16 | 100,489 | +2.48(+3.15%) |
Dec 07, 2020 | 80.97 | 81.53 | 77.70 | 78.69 | 134,055 | -2.38(-2.94%) |
Dec 04, 2020 | 80.07 | 81.48 | 79.57 | 81.07 | 76,216 | +1.30(+1.63%) |
Dec 03, 2020 | 78.81 | 80.05 | 78.54 | 79.77 | 94,220 | +1.33(+1.69%) |
Dec 02, 2020 | 77.68 | 78.66 | 76.89 | 78.44 | 91,193 | +0.48(+0.62%) |