Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 97.70 | 97.81 | 95.34 | 95.61 | 273,500 | -1.77(-1.82%) |
Feb 25, 2021 | 100.96 | 101.05 | 96.94 | 97.38 | 432,600 | -3.89(-3.84%) |
Feb 24, 2021 | 98.06 | 101.77 | 98.02 | 101.27 | 293,855 | +3.18(+3.24%) |
Feb 23, 2021 | 97.45 | 98.41 | 96.14 | 98.09 | 230,915 | +0.10(+0.10%) |
Feb 22, 2021 | 97.56 | 99.64 | 97.50 | 97.99 | 260,642 | -1.02(-1.03%) |
Feb 19, 2021 | 97.44 | 99.06 | 97.43 | 99.01 | 239,600 | +2.21(+2.28%) |
Feb 18, 2021 | 97.33 | 97.42 | 96.38 | 96.80 | 137,880 | -1.30(-1.33%) |
Feb 17, 2021 | 97.28 | 98.17 | 96.60 | 98.10 | 175,341 | +0.45(+0.46%) |
Feb 16, 2021 | 98.24 | 98.63 | 97.47 | 97.65 | 302,468 | -0.26(-0.27%) |
Feb 12, 2021 | 97.56 | 98.31 | 97.51 | 97.91 | 182,600 | -0.28(-0.29%) |
Feb 11, 2021 | 97.66 | 98.88 | 96.99 | 98.19 | 194,912 | +0.57(+0.58%) |
Feb 10, 2021 | 98.85 | 98.85 | 97.22 | 97.62 | 181,166 | -0.61(-0.62%) |
Feb 09, 2021 | 97.34 | 98.61 | 96.58 | 98.23 | 205,429 | +0.83(+0.85%) |
Feb 08, 2021 | 96.67 | 97.40 | 96.30 | 97.40 | 201,041 | +1.41(+1.47%) |
Feb 05, 2021 | 97.01 | 97.35 | 95.89 | 95.99 | 288,500 | -0.37(-0.38%) |
Feb 04, 2021 | 94.66 | 96.46 | 94.66 | 96.36 | 230,581 | +1.86(+1.97%) |
Feb 03, 2021 | 93.27 | 94.72 | 92.81 | 94.50 | 279,597 | +1.38(+1.48%) |
Feb 02, 2021 | 91.60 | 93.55 | 91.60 | 93.12 | 268,596 | +2.51(+2.77%) |
Feb 01, 2021 | 89.91 | 91.01 | 89.19 | 90.61 | 278,588 | +1.53(+1.72%) |
Jan 29, 2021 | 90.42 | 90.92 | 88.90 | 89.08 | 318,400 | -1.73(-1.91%) |
Jan 28, 2021 | 90.18 | 91.98 | 90.18 | 90.81 | 242,687 | +0.86(+0.96%) |
Jan 27, 2021 | 91.04 | 92.00 | 89.46 | 89.95 | 850,955 | -2.28(-2.47%) |
Jan 26, 2021 | 94.05 | 95.16 | 92.22 | 92.23 | 210,452 | -1.07(-1.15%) |
Jan 25, 2021 | 93.61 | 94.21 | 92.30 | 93.30 | 702,429 | -0.65(-0.69%) |
Jan 22, 2021 | 93.50 | 94.28 | 93.09 | 93.95 | 235,800 | +0.08(+0.09%) |
Jan 21, 2021 | 95.16 | 95.29 | 93.72 | 93.87 | 314,742 | -1.46(-1.53%) |
Jan 20, 2021 | 96.20 | 96.20 | 95.28 | 95.33 | 229,687 | +0.08(+0.08%) |
Jan 19, 2021 | 95.00 | 95.94 | 94.94 | 95.25 | 313,081 | +0.95(+1.01%) |
Jan 15, 2021 | 96.36 | 96.36 | 94.16 | 94.30 | 227,800 | -1.95(-2.03%) |
Jan 14, 2021 | 95.34 | 97.46 | 95.34 | 96.25 | 384,402 | +1.63(+1.72%) |
Jan 13, 2021 | 94.63 | 95.02 | 94.00 | 94.62 | 245,268 | -0.34(-0.36%) |
Jan 12, 2021 | 93.40 | 95.13 | 93.26 | 94.96 | 206,731 | +1.59(+1.70%) |
Jan 11, 2021 | 92.14 | 93.55 | 91.95 | 93.37 | 342,592 | +0.05(+0.05%) |
Jan 08, 2021 | 94.20 | 94.20 | 92.26 | 93.32 | 276,100 | -0.34(-0.36%) |
Jan 07, 2021 | 93.99 | 94.69 | 93.60 | 93.66 | 296,075 | -0.18(-0.19%) |
Jan 06, 2021 | 92.89 | 94.97 | 92.23 | 93.84 | 372,107 | +0.95(+1.02%) |
Jan 05, 2021 | 90.71 | 93.38 | 90.71 | 92.89 | 272,168 | +2.07(+2.28%) |
Jan 04, 2021 | 94.64 | 94.64 | 90.44 | 90.82 | 927,695 | -3.90(-4.12%) |
Dec 31, 2020 | 94.72 | 94.72 | 94.72 | 242,453 | -0.04(-0.04%) | |
Dec 30, 2020 | 93.98 | 95.25 | 93.98 | 94.76 | 242,453 | +0.88(+0.94%) |
Dec 29, 2020 | 94.78 | 95.16 | 93.31 | 93.88 | 229,492 | -0.46(-0.49%) |
Dec 28, 2020 | 94.75 | 95.23 | 94.25 | 94.34 | 195,580 | +0.15(+0.16%) |
Dec 24, 2020 | 94.86 | 94.86 | 93.75 | 94.19 | 123,500 | -0.62(-0.65%) |
Dec 23, 2020 | 93.25 | 95.44 | 93.25 | 94.81 | 235,178 | +1.62(+1.74%) |
Dec 22, 2020 | 93.62 | 94.00 | 92.99 | 93.19 | 227,632 | -0.30(-0.32%) |
Dec 21, 2020 | 91.94 | 93.85 | 91.79 | 93.49 | 344,563 | -0.71(-0.75%) |
Dec 18, 2020 | 93.92 | 94.34 | 93.47 | 94.20 | 180,700 | +0.36(+0.38%) |
Dec 17, 2020 | 94.42 | 94.72 | 93.75 | 93.84 | 178,927 | -0.46(-0.49%) |
Dec 16, 2020 | 95.74 | 95.74 | 94.12 | 94.30 | 147,473 | -1.15(-1.20%) |
Dec 15, 2020 | 95.00 | 95.85 | 94.19 | 95.45 | 209,729 | +0.84(+0.89%) |
Dec 14, 2020 | 96.46 | 96.87 | 94.58 | 94.61 | 262,952 | -1.62(-1.68%) |
Dec 11, 2020 | 95.44 | 96.65 | 95.40 | 96.23 | 174,800 | +0.09(+0.09%) |
Dec 10, 2020 | 95.69 | 96.75 | 95.52 | 96.14 | 137,458 | -0.28(-0.29%) |
Dec 09, 2020 | 97.54 | 97.57 | 95.51 | 96.42 | 208,161 | -0.52(-0.54%) |
Dec 08, 2020 | 96.45 | 97.18 | 96.05 | 96.94 | 197,104 | +0.45(+0.47%) |
Dec 07, 2020 | 96.87 | 97.00 | 96.10 | 96.49 | 284,220 | -0.11(-0.11%) |
Dec 04, 2020 | 96.40 | 96.78 | 95.91 | 96.60 | 491,600 | +1.06(+1.11%) |
Dec 03, 2020 | 94.48 | 96.62 | 94.27 | 95.54 | 455,260 | +1.57(+1.67%) |
Dec 02, 2020 | 92.58 | 94.35 | 92.27 | 93.97 | 218,872 | +0.88(+0.95%) |