Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 82.26 | 83.75 | 81.32 | 82.68 | 1,332,500 | +0.36(+0.44%) |
Feb 25, 2021 | 87.21 | 87.98 | 81.98 | 82.32 | 793,974 | -5.08(-5.81%) |
Feb 24, 2021 | 89.31 | 89.31 | 85.79 | 87.40 | 1,016,191 | -1.65(-1.85%) |
Feb 23, 2021 | 91.07 | 91.82 | 86.26 | 89.05 | 928,088 | -3.02(-3.28%) |
Feb 22, 2021 | 94.42 | 95.70 | 91.64 | 92.07 | 861,254 | -2.77(-2.92%) |
Feb 19, 2021 | 96.72 | 97.45 | 93.05 | 94.84 | 616,800 | -1.21(-1.26%) |
Feb 18, 2021 | 92.72 | 97.37 | 92.30 | 96.05 | 791,868 | +2.66(+2.85%) |
Feb 17, 2021 | 95.39 | 95.85 | 92.56 | 93.39 | 608,386 | -1.45(-1.53%) |
Feb 16, 2021 | 93.69 | 95.09 | 93.18 | 94.84 | 755,096 | +1.31(+1.40%) |
Feb 12, 2021 | 92.60 | 93.80 | 92.44 | 93.53 | 441,400 | +1.45(+1.57%) |
Feb 11, 2021 | 93.97 | 95.18 | 91.20 | 92.08 | 705,598 | -1.32(-1.41%) |
Feb 10, 2021 | 92.57 | 94.18 | 91.27 | 93.40 | 619,828 | +0.45(+0.48%) |
Feb 09, 2021 | 92.46 | 93.93 | 91.55 | 92.95 | 638,680 | +0.76(+0.82%) |
Feb 08, 2021 | 92.17 | 94.29 | 91.86 | 92.19 | 712,173 | +0.81(+0.89%) |
Feb 05, 2021 | 92.25 | 93.45 | 89.91 | 91.38 | 669,500 | -0.67(-0.73%) |
Feb 04, 2021 | 91.67 | 93.10 | 91.18 | 92.05 | 807,828 | +0.41(+0.45%) |
Feb 03, 2021 | 91.84 | 93.31 | 89.91 | 91.64 | 735,287 | +0.06(+0.07%) |
Feb 02, 2021 | 92.66 | 93.06 | 89.01 | 91.58 | 1,294,062 | -0.62(-0.67%) |
Feb 01, 2021 | 95.27 | 96.86 | 89.81 | 92.20 | 1,002,660 | -2.53(-2.67%) |
Jan 29, 2021 | 98.28 | 103.42 | 93.89 | 94.73 | 1,772,300 | -2.82(-2.89%) |
Jan 28, 2021 | 104.90 | 107.15 | 94.27 | 97.55 | 2,602,241 | -8.78(-8.26%) |
Jan 27, 2021 | 100.25 | 123.52 | 99.67 | 106.33 | 7,419,042 | +5.99(+5.97%) |
Jan 26, 2021 | 96.05 | 101.10 | 93.81 | 100.34 | 1,578,935 | +4.42(+4.61%) |
Jan 25, 2021 | 95.80 | 110.78 | 95.53 | 95.92 | 3,317,818 | +1.43(+1.51%) |
Jan 22, 2021 | 92.66 | 94.63 | 91.93 | 94.49 | 728,700 | +1.29(+1.38%) |
Jan 21, 2021 | 94.50 | 95.22 | 92.90 | 93.20 | 857,526 | -0.46(-0.49%) |
Jan 20, 2021 | 92.48 | 95.36 | 91.26 | 93.66 | 1,416,711 | -1.67(-1.75%) |
Jan 19, 2021 | 98.07 | 99.17 | 94.88 | 95.33 | 1,078,005 | -2.77(-2.82%) |
Jan 15, 2021 | 96.49 | 100.72 | 95.84 | 98.10 | 2,072,900 | +1.60(+1.66%) |
Jan 14, 2021 | 92.41 | 97.80 | 91.73 | 96.50 | 2,225,560 | +0.47(+0.49%) |
Jan 13, 2021 | 97.79 | 97.79 | 94.51 | 96.03 | 1,195,773 | -2.11(-2.15%) |
Jan 12, 2021 | 95.99 | 99.85 | 95.47 | 98.14 | 1,690,301 | +2.75(+2.88%) |
Jan 11, 2021 | 90.62 | 96.04 | 90.50 | 95.39 | 1,173,017 | +4.06(+4.45%) |
Jan 08, 2021 | 93.31 | 94.48 | 89.79 | 91.33 | 1,193,900 | -1.70(-1.83%) |
Jan 07, 2021 | 91.60 | 95.26 | 89.00 | 93.03 | 1,945,494 | +2.17(+2.39%) |
Jan 06, 2021 | 83.18 | 92.10 | 82.50 | 90.86 | 2,153,498 | +6.74(+8.01%) |
Jan 05, 2021 | 82.66 | 84.80 | 82.37 | 84.12 | 1,552,205 | +2.19(+2.67%) |
Jan 04, 2021 | 81.67 | 82.61 | 79.91 | 81.93 | 1,408,891 | +0.16(+0.20%) |
Dec 31, 2020 | 81.77 | 81.77 | 81.77 | 1,142,163 | -1.29(-1.55%) | |
Dec 30, 2020 | 84.75 | 86.89 | 82.70 | 83.06 | 1,142,163 | -1.10(-1.31%) |
Dec 29, 2020 | 84.50 | 85.38 | 83.40 | 84.16 | 1,048,662 | +0.27(+0.32%) |
Dec 28, 2020 | 83.40 | 84.82 | 82.87 | 83.89 | 1,041,837 | +1.38(+1.67%) |
Dec 24, 2020 | 83.51 | 83.62 | 82.25 | 82.51 | 401,500 | -0.09(-0.11%) |
Dec 23, 2020 | 82.61 | 84.45 | 81.70 | 82.60 | 745,686 | +0.30(+0.36%) |
Dec 22, 2020 | 82.12 | 82.57 | 81.20 | 82.30 | 681,602 | +0.00(+0.00%) |
Dec 21, 2020 | 81.23 | 84.56 | 81.03 | 82.30 | 1,278,318 | +0.45(+0.55%) |
Dec 18, 2020 | 83.45 | 83.53 | 80.27 | 81.85 | 1,587,500 | -1.30(-1.56%) |
Dec 17, 2020 | 80.93 | 83.77 | 80.57 | 83.15 | 1,104,177 | +2.42(+3.00%) |
Dec 16, 2020 | 79.71 | 83.60 | 79.45 | 80.73 | 1,736,303 | +1.56(+1.97%) |
Dec 15, 2020 | 79.83 | 79.99 | 78.13 | 79.17 | 792,896 | -0.13(-0.16%) |
Dec 14, 2020 | 79.65 | 81.38 | 78.86 | 79.30 | 1,187,676 | -0.05(-0.06%) |
Dec 11, 2020 | 77.46 | 79.74 | 76.74 | 79.35 | 879,300 | +1.58(+2.03%) |
Dec 10, 2020 | 78.74 | 79.04 | 77.50 | 77.77 | 1,055,007 | -1.27(-1.61%) |
Dec 09, 2020 | 80.00 | 81.17 | 78.03 | 79.04 | 1,003,029 | -0.81(-1.01%) |
Dec 08, 2020 | 79.00 | 80.40 | 78.41 | 79.85 | 1,199,893 | +1.08(+1.37%) |
Dec 07, 2020 | 80.45 | 80.71 | 77.59 | 78.77 | 2,139,746 | -1.94(-2.40%) |
Dec 04, 2020 | 79.20 | 82.43 | 78.55 | 80.71 | 8,519,600 | -8.79(-9.82%) |
Dec 03, 2020 | 88.34 | 89.65 | 84.06 | 89.50 | 2,082,044 | +2.72(+3.13%) |
Dec 02, 2020 | 88.00 | 88.20 | 86.11 | 86.78 | 750,085 | -1.55(-1.75%) |