Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 93.65 | 94.51 | 93.00 | 94.35 | 6,100 | -0.57(-0.60%) |
Feb 25, 2021 | 97.15 | 97.37 | 94.78 | 94.92 | 3,486 | -0.58(-0.61%) |
Feb 24, 2021 | 92.00 | 97.40 | 91.00 | 95.50 | 8,274 | -0.80(-0.83%) |
Feb 23, 2021 | 97.89 | 98.25 | 96.17 | 96.30 | 6,053 | -2.95(-2.97%) |
Feb 22, 2021 | 99.44 | 99.92 | 97.78 | 99.25 | 5,706 | +0.66(+0.66%) |
Feb 19, 2021 | 97.38 | 99.42 | 96.75 | 98.59 | 6,600 | +1.69(+1.75%) |
Feb 18, 2021 | 98.00 | 98.00 | 95.81 | 96.90 | 4,217 | -1.10(-1.12%) |
Feb 17, 2021 | 98.45 | 98.45 | 97.40 | 98.00 | 354,647 | -0.45(-0.46%) |
Feb 16, 2021 | 98.32 | 100.00 | 95.20 | 98.45 | 20,923 | +4.87(+5.20%) |
Feb 12, 2021 | 94.00 | 96.00 | 93.00 | 93.58 | 5,800 | -0.87(-0.92%) |
Feb 11, 2021 | 94.42 | 94.99 | 94.35 | 94.45 | 3,884 | +0.28(+0.30%) |
Feb 10, 2021 | 96.60 | 96.60 | 94.08 | 94.17 | 8,687 | -0.03(-0.03%) |
Feb 09, 2021 | 93.00 | 94.70 | 92.95 | 94.20 | 5,084 | +0.20(+0.21%) |
Feb 08, 2021 | 88.00 | 94.50 | 86.95 | 94.00 | 12,525 | +8.48(+9.92%) |
Feb 05, 2021 | 85.91 | 86.37 | 83.10 | 85.52 | 4,300 | +1.82(+2.17%) |
Feb 04, 2021 | 83.00 | 85.17 | 83.00 | 83.70 | 2,558 | +1.45(+1.76%) |
Feb 03, 2021 | 83.92 | 84.00 | 82.05 | 82.25 | 5,062 | +2.20(+2.75%) |
Feb 02, 2021 | 82.52 | 82.52 | 79.60 | 80.05 | 3,938 | -0.80(-0.98%) |
Feb 01, 2021 | 79.95 | 81.80 | 79.59 | 80.84 | 2,159 | +3.36(+4.34%) |
Jan 29, 2021 | 78.80 | 79.22 | 77.38 | 77.48 | 2,600 | -2.83(-3.52%) |
Jan 28, 2021 | 81.27 | 81.27 | 79.60 | 80.31 | 10,368 | +0.31(+0.39%) |
Jan 27, 2021 | 82.75 | 82.75 | 80.00 | 80.00 | 14,086 | -3.45(-4.13%) |
Jan 26, 2021 | 84.00 | 85.52 | 82.60 | 83.45 | 3,467 | +0.39(+0.47%) |
Jan 25, 2021 | 83.67 | 83.67 | 81.85 | 83.06 | 4,745 | -1.95(-2.29%) |
Jan 22, 2021 | 81.85 | 85.91 | 81.85 | 85.01 | 4,300 | -0.45(-0.53%) |
Jan 21, 2021 | 85.60 | 85.92 | 84.32 | 85.46 | 14,150 | +1.02(+1.21%) |
Jan 20, 2021 | 84.00 | 84.52 | 83.45 | 84.44 | 5,237 | +0.49(+0.58%) |
Jan 19, 2021 | 84.00 | 85.62 | 83.00 | 83.95 | 2,511 | +2.03(+2.48%) |
Jan 15, 2021 | 80.53 | 81.92 | 80.49 | 81.92 | 2,900 | -1.75(-2.09%) |
Jan 14, 2021 | 81.80 | 83.67 | 81.80 | 83.67 | 5,023 | +4.07(+5.12%) |
Jan 13, 2021 | 77.35 | 81.20 | 77.35 | 79.60 | 8,263 | +1.40(+1.79%) |
Jan 12, 2021 | 75.00 | 78.54 | 75.00 | 78.20 | 2,214 | +0.89(+1.15%) |
Jan 11, 2021 | 77.00 | 78.71 | 76.45 | 77.31 | 4,794 | -1.65(-2.09%) |
Jan 08, 2021 | 79.59 | 79.59 | 76.50 | 78.96 | 6,000 | +0.51(+0.65%) |
Jan 07, 2021 | 77.63 | 78.45 | 76.51 | 78.45 | 6,167 | +0.59(+0.76%) |
Jan 06, 2021 | 79.76 | 80.56 | 76.00 | 77.86 | 33,778 | -0.86(-1.09%) |
Jan 05, 2021 | 79.50 | 79.99 | 76.53 | 78.72 | 9,980 | +0.76(+0.97%) |
Jan 04, 2021 | 78.00 | 80.45 | 76.19 | 77.96 | 11,149 | -1.95(-2.44%) |
Dec 31, 2020 | 79.91 | 79.91 | 79.91 | 8,917 | +2.86(+3.71%) | |
Dec 30, 2020 | 80.90 | 80.90 | 77.05 | 77.05 | 8,917 | +0.05(+0.06%) |
Dec 29, 2020 | 75.10 | 77.80 | 75.10 | 77.00 | 7,695 | +2.14(+2.86%) |
Dec 28, 2020 | 73.04 | 74.93 | 73.01 | 74.86 | 4,621 | -1.24(-1.63%) |
Dec 24, 2020 | 77.36 | 77.36 | 74.00 | 76.10 | 3,700 | -2.40(-3.06%) |
Dec 23, 2020 | 77.40 | 78.66 | 77.36 | 78.50 | 2,083 | -1.47(-1.84%) |
Dec 22, 2020 | 77.35 | 80.50 | 77.35 | 79.97 | 2,651 | +0.47(+0.59%) |
Dec 21, 2020 | 80.79 | 81.90 | 79.20 | 79.50 | 9,854 | -1.00(-1.24%) |
Dec 18, 2020 | 81.13 | 81.13 | 80.43 | 80.50 | 3,600 | -0.19(-0.24%) |
Dec 17, 2020 | 80.00 | 81.00 | 79.90 | 80.69 | 5,193 | +3.44(+4.45%) |
Dec 16, 2020 | 79.96 | 79.96 | 77.20 | 77.25 | 11,802 | -0.40(-0.52%) |
Dec 15, 2020 | 77.88 | 77.88 | 76.80 | 77.65 | 2,728 | -0.08(-0.11%) |
Dec 14, 2020 | 80.80 | 80.80 | 76.20 | 77.73 | 5,516 | +1.10(+1.44%) |
Dec 11, 2020 | 75.69 | 77.00 | 74.66 | 76.63 | 9,200 | -1.87(-2.38%) |
Dec 10, 2020 | 78.10 | 79.16 | 77.83 | 78.50 | 38,677 | +8.13(+11.55%) |
Dec 09, 2020 | 69.45 | 71.68 | 69.45 | 70.37 | 15,088 | +2.52(+3.71%) |
Dec 08, 2020 | 68.00 | 68.30 | 67.85 | 67.85 | 1,813 | -0.55(-0.80%) |
Dec 07, 2020 | 68.50 | 69.06 | 67.91 | 68.39 | 10,865 | -1.95(-2.77%) |
Dec 04, 2020 | 67.49 | 70.34 | 67.49 | 70.34 | 1,200 | -1.16(-1.62%) |
Dec 03, 2020 | 73.53 | 73.53 | 70.50 | 71.50 | 7,876 | +0.54(+0.76%) |
Dec 02, 2020 | 71.00 | 71.00 | 69.50 | 70.96 | 1,429 | +1.07(+1.53%) |