Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 94.38 | 95.17 | 92.34 | 94.43 | 10,553,569 | +0.36(+0.38%) |
Feb 25, 2021 | 95.08 | 95.80 | 93.84 | 94.07 | 7,109,890 | -1.19(-1.25%) |
Feb 24, 2021 | 92.91 | 95.92 | 92.56 | 95.26 | 8,698,885 | +2.12(+2.28%) |
Feb 23, 2021 | 93.65 | 94.31 | 92.87 | 93.14 | 8,050,051 | -0.69(-0.74%) |
Feb 22, 2021 | 91.73 | 94.38 | 91.35 | 93.83 | 11,718,602 | +1.80(+1.95%) |
Feb 19, 2021 | 93.11 | 93.52 | 91.95 | 92.04 | 7,647,027 | -0.92(-0.99%) |
Feb 18, 2021 | 92.31 | 93.44 | 92.21 | 92.96 | 6,134,726 | -0.20(-0.22%) |
Feb 17, 2021 | 91.77 | 93.56 | 91.28 | 93.16 | 7,909,588 | +1.83(+2.01%) |
Feb 16, 2021 | 92.32 | 93.07 | 91.17 | 91.33 | 6,423,164 | -0.21(-0.23%) |
Feb 12, 2021 | 90.94 | 91.65 | 90.41 | 91.54 | 4,265,171 | +0.60(+0.67%) |
Feb 11, 2021 | 91.65 | 91.75 | 90.56 | 90.93 | 5,804,271 | -0.26(-0.29%) |
Feb 10, 2021 | 92.89 | 93.02 | 90.91 | 91.20 | 8,489,533 | -1.18(-1.28%) |
Feb 09, 2021 | 92.91 | 93.34 | 92.13 | 92.38 | 6,279,579 | -1.26(-1.35%) |
Feb 08, 2021 | 95.44 | 95.52 | 92.74 | 93.64 | 10,495,619 | -1.66(-1.74%) |
Feb 05, 2021 | 96.09 | 96.65 | 95.04 | 95.30 | 8,272,832 | +0.18(+0.18%) |
Feb 04, 2021 | 93.67 | 95.43 | 92.25 | 95.12 | 10,355,924 | +1.38(+1.48%) |
Feb 03, 2021 | 93.08 | 94.28 | 91.16 | 93.74 | 13,799,493 | +3.05(+3.36%) |
Feb 02, 2021 | 90.17 | 91.42 | 89.84 | 90.69 | 11,943,537 | +1.03(+1.14%) |
Feb 01, 2021 | 90.28 | 91.06 | 89.28 | 89.66 | 8,572,678 | -0.16(-0.18%) |
Jan 29, 2021 | 91.15 | 91.58 | 89.23 | 89.82 | 10,702,347 | -1.52(-1.66%) |
Jan 28, 2021 | 91.15 | 92.15 | 90.37 | 91.34 | 9,735,916 | +1.24(+1.38%) |
Jan 27, 2021 | 93.15 | 93.52 | 89.92 | 90.09 | 13,553,812 | -5.27(-5.52%) |
Jan 26, 2021 | 97.55 | 97.55 | 95.15 | 95.36 | 6,334,968 | -1.49(-1.54%) |
Jan 25, 2021 | 96.18 | 97.49 | 95.72 | 96.85 | 7,903,989 | -0.32(-0.32%) |
Jan 22, 2021 | 96.98 | 97.81 | 95.96 | 97.17 | 5,916,223 | -0.35(-0.36%) |
Jan 21, 2021 | 98.72 | 98.82 | 97.08 | 97.52 | 6,179,561 | -1.19(-1.21%) |
Jan 20, 2021 | 98.96 | 99.13 | 97.70 | 98.71 | 7,477,035 | +0.39(+0.39%) |
Jan 19, 2021 | 97.51 | 98.44 | 96.64 | 98.32 | 8,811,361 | +1.45(+1.50%) |
Jan 15, 2021 | 97.46 | 97.78 | 95.96 | 96.87 | 10,492,529 | -0.97(-0.99%) |
Jan 14, 2021 | 97.03 | 98.77 | 95.97 | 97.84 | 9,433,481 | +0.42(+0.43%) |
Jan 13, 2021 | 95.12 | 98.25 | 95.04 | 97.42 | 11,334,507 | +2.31(+2.43%) |
Jan 12, 2021 | 94.62 | 95.97 | 94.53 | 95.11 | 7,049,341 | +0.66(+0.70%) |
Jan 11, 2021 | 92.76 | 94.92 | 92.76 | 94.45 | 7,302,306 | +1.52(+1.63%) |
Jan 08, 2021 | 92.56 | 93.16 | 91.63 | 92.93 | 6,170,567 | +0.49(+0.52%) |
Jan 07, 2021 | 91.93 | 92.75 | 91.46 | 92.45 | 9,455,265 | +0.98(+1.07%) |
Jan 06, 2021 | 90.75 | 92.86 | 90.26 | 91.47 | 12,716,751 | -0.80(-0.86%) |
Jan 05, 2021 | 91.32 | 92.72 | 90.64 | 92.27 | 7,868,799 | +0.94(+1.03%) |
Jan 04, 2021 | 92.85 | 93.00 | 89.98 | 91.32 | 10,990,582 | -1.51(-1.62%) |
Dec 31, 2020 | 92.83 | 92.83 | 92.83 | 6,149,950 | +1.63(+1.79%) | |
Dec 30, 2020 | 91.06 | 92.03 | 91.05 | 91.20 | 6,149,950 | +0.49(+0.54%) |
Dec 29, 2020 | 90.06 | 91.29 | 90.06 | 90.71 | 5,881,778 | +1.08(+1.21%) |
Dec 28, 2020 | 89.80 | 90.00 | 88.99 | 89.62 | 4,555,580 | +0.16(+0.18%) |
Dec 24, 2020 | 89.33 | 89.57 | 88.89 | 89.46 | 1,591,294 | -0.02(-0.02%) |
Dec 23, 2020 | 89.28 | 90.04 | 89.15 | 89.48 | 4,223,670 | +0.42(+0.47%) |
Dec 22, 2020 | 89.59 | 89.67 | 88.38 | 89.06 | 4,620,574 | -0.79(-0.88%) |
Dec 21, 2020 | 89.02 | 90.03 | 87.98 | 89.85 | 7,690,243 | -0.64(-0.71%) |
Dec 18, 2020 | 90.99 | 91.02 | 89.41 | 90.49 | 16,052,270 | -0.38(-0.42%) |
Dec 17, 2020 | 90.84 | 91.40 | 90.19 | 90.87 | 7,336,358 | +0.22(+0.24%) |
Dec 16, 2020 | 88.80 | 91.32 | 88.28 | 90.65 | 10,596,151 | +1.58(+1.77%) |
Dec 15, 2020 | 91.35 | 91.36 | 88.64 | 89.08 | 13,962,716 | -1.20(-1.32%) |
Dec 14, 2020 | 93.07 | 93.63 | 90.18 | 90.27 | 9,542,752 | -1.85(-2.01%) |
Dec 11, 2020 | 92.71 | 93.06 | 91.47 | 92.13 | 6,008,159 | -1.00(-1.07%) |
Dec 10, 2020 | 94.48 | 94.49 | 92.41 | 93.12 | 7,254,314 | -1.02(-1.09%) |
Dec 09, 2020 | 93.48 | 94.56 | 93.24 | 94.14 | 8,483,972 | +0.85(+0.91%) |
Dec 08, 2020 | 91.57 | 93.87 | 91.49 | 93.30 | 7,716,004 | +1.60(+1.75%) |
Dec 07, 2020 | 92.73 | 92.88 | 90.93 | 91.69 | 7,538,642 | -1.25(-1.34%) |
Dec 04, 2020 | 90.98 | 92.97 | 90.98 | 92.94 | 8,352,162 | +2.20(+2.43%) |
Dec 03, 2020 | 90.97 | 91.57 | 90.36 | 90.74 | 5,415,627 | -0.22(-0.24%) |
Dec 02, 2020 | 90.10 | 91.29 | 89.51 | 90.96 | 6,337,610 | +0.82(+0.91%) |