Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 95.78 | 97.40 | 93.27 | 95.33 | 84,552 | +0.04(+0.04%) |
Feb 25, 2021 | 96.97 | 97.37 | 94.76 | 95.29 | 64,114 | -2.15(-2.20%) |
Feb 24, 2021 | 95.30 | 98.06 | 95.07 | 97.44 | 50,526 | +2.75(+2.91%) |
Feb 23, 2021 | 93.64 | 96.11 | 93.57 | 94.69 | 40,155 | +0.70(+0.74%) |
Feb 22, 2021 | 92.21 | 95.05 | 92.21 | 93.99 | 44,488 | +1.36(+1.47%) |
Feb 19, 2021 | 90.64 | 93.41 | 90.64 | 92.63 | 45,053 | +2.47(+2.74%) |
Feb 18, 2021 | 90.26 | 91.18 | 89.26 | 90.16 | 57,312 | -0.72(-0.79%) |
Feb 17, 2021 | 88.55 | 91.52 | 86.96 | 90.88 | 100,011 | +1.33(+1.49%) |
Feb 16, 2021 | 88.13 | 91.36 | 88.13 | 89.55 | 66,749 | +1.25(+1.42%) |
Feb 12, 2021 | 87.27 | 88.67 | 86.14 | 88.29 | 62,025 | +0.16(+0.18%) |
Feb 11, 2021 | 88.94 | 90.40 | 87.99 | 88.14 | 128,335 | -0.91(-1.03%) |
Feb 10, 2021 | 87.54 | 89.82 | 87.23 | 89.05 | 96,265 | +1.34(+1.53%) |
Feb 09, 2021 | 84.28 | 88.30 | 83.84 | 87.71 | 69,683 | +3.38(+4.01%) |
Feb 08, 2021 | 84.33 | 84.76 | 83.27 | 84.33 | 56,032 | +0.68(+0.81%) |
Feb 05, 2021 | 80.59 | 84.49 | 80.59 | 83.65 | 85,508 | -0.37(-0.44%) |
Feb 04, 2021 | 84.08 | 85.02 | 82.29 | 84.02 | 45,025 | +0.84(+1.01%) |
Feb 03, 2021 | 82.72 | 83.77 | 81.46 | 83.17 | 51,065 | +0.22(+0.27%) |
Feb 02, 2021 | 83.96 | 83.96 | 81.98 | 82.95 | 79,152 | +0.24(+0.29%) |
Feb 01, 2021 | 80.07 | 82.94 | 79.52 | 82.71 | 60,422 | +3.30(+4.15%) |
Jan 29, 2021 | 82.40 | 82.40 | 78.74 | 79.41 | 70,345 | -3.00(-3.64%) |
Jan 28, 2021 | 82.53 | 82.76 | 80.98 | 82.41 | 98,358 | +0.97(+1.19%) |
Jan 27, 2021 | 79.97 | 81.62 | 77.81 | 81.44 | 68,360 | -0.59(-0.72%) |
Jan 26, 2021 | 83.12 | 83.12 | 81.54 | 82.03 | 41,583 | -0.38(-0.46%) |
Jan 25, 2021 | 81.78 | 83.16 | 80.37 | 82.41 | 56,409 | +0.00(+0.00%) |
Jan 22, 2021 | 81.25 | 82.70 | 80.86 | 82.41 | 92,625 | +0.34(+0.41%) |
Jan 21, 2021 | 84.09 | 84.09 | 81.67 | 82.07 | 66,395 | -2.04(-2.42%) |
Jan 20, 2021 | 83.43 | 84.99 | 82.71 | 84.10 | 54,435 | +0.48(+0.58%) |
Jan 19, 2021 | 82.71 | 84.48 | 82.32 | 83.62 | 60,470 | +1.21(+1.47%) |
Jan 15, 2021 | 80.68 | 82.51 | 79.43 | 82.41 | 48,272 | -0.03(-0.04%) |
Jan 14, 2021 | 81.05 | 83.24 | 81.05 | 82.44 | 50,760 | +2.30(+2.87%) |
Jan 13, 2021 | 81.97 | 81.97 | 80.03 | 80.14 | 26,008 | -2.66(-3.21%) |
Jan 12, 2021 | 80.93 | 83.01 | 80.93 | 82.80 | 32,264 | +2.09(+2.59%) |
Jan 11, 2021 | 79.45 | 80.74 | 79.45 | 80.70 | 31,251 | +0.12(+0.14%) |
Jan 08, 2021 | 83.38 | 83.38 | 78.97 | 80.58 | 46,003 | -1.86(-2.26%) |
Jan 07, 2021 | 83.61 | 84.64 | 81.32 | 82.45 | 43,485 | -0.90(-1.08%) |
Jan 06, 2021 | 78.56 | 84.78 | 78.56 | 83.35 | 102,468 | +6.67(+8.70%) |
Jan 05, 2021 | 72.86 | 78.46 | 72.86 | 76.68 | 71,344 | +3.81(+5.23%) |
Jan 04, 2021 | 76.05 | 76.05 | 72.83 | 72.87 | 41,532 | -2.29(-3.04%) |
Dec 31, 2020 | 75.16 | 75.16 | 75.16 | 22,275 | +0.69(+0.92%) | |
Dec 30, 2020 | 73.90 | 74.85 | 73.90 | 74.47 | 22,275 | +0.56(+0.76%) |
Dec 29, 2020 | 74.98 | 74.98 | 73.14 | 73.90 | 35,967 | -0.52(-0.70%) |
Dec 28, 2020 | 74.65 | 75.99 | 74.43 | 74.43 | 36,253 | +0.74(+1.00%) |
Dec 24, 2020 | 73.11 | 74.29 | 72.69 | 73.69 | 11,861 | +0.55(+0.76%) |
Dec 23, 2020 | 72.28 | 74.04 | 71.70 | 73.14 | 43,252 | +1.52(+2.13%) |
Dec 22, 2020 | 72.40 | 73.87 | 71.47 | 71.62 | 43,757 | -1.18(-1.62%) |
Dec 21, 2020 | 72.06 | 73.43 | 71.28 | 72.80 | 79,638 | -0.91(-1.24%) |
Dec 18, 2020 | 74.69 | 76.26 | 73.17 | 73.71 | 148,633 | -0.63(-0.85%) |
Dec 17, 2020 | 74.58 | 74.82 | 72.83 | 74.34 | 55,567 | -0.29(-0.39%) |
Dec 16, 2020 | 75.55 | 76.23 | 74.02 | 74.63 | 50,655 | -0.49(-0.66%) |
Dec 15, 2020 | 73.68 | 75.31 | 72.79 | 75.13 | 63,187 | +2.33(+3.20%) |
Dec 14, 2020 | 76.45 | 76.45 | 72.79 | 72.80 | 55,637 | -3.46(-4.54%) |
Dec 11, 2020 | 75.08 | 77.00 | 75.08 | 76.26 | 27,333 | +0.33(+0.43%) |
Dec 10, 2020 | 75.22 | 76.25 | 74.76 | 75.93 | 34,595 | +0.03(+0.04%) |
Dec 09, 2020 | 77.56 | 77.75 | 75.57 | 75.90 | 55,009 | -1.22(-1.58%) |
Dec 08, 2020 | 75.81 | 77.27 | 75.17 | 77.12 | 42,017 | +0.53(+0.70%) |
Dec 07, 2020 | 77.14 | 77.14 | 75.59 | 76.59 | 41,356 | -0.94(-1.21%) |
Dec 04, 2020 | 74.53 | 77.96 | 73.89 | 77.53 | 48,478 | +3.66(+4.95%) |
Dec 03, 2020 | 75.56 | 75.56 | 73.29 | 73.88 | 51,023 | -1.12(-1.50%) |
Dec 02, 2020 | 74.45 | 75.74 | 73.69 | 75.00 | 41,034 | +0.28(+0.38%) |