Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 95.60 | 95.60 | 93.88 | 94.47 | 1,753,444 | -1.16(-1.21%) |
Feb 25, 2021 | 95.59 | 97.44 | 95.59 | 95.63 | 1,217,805 | +0.00(+0.00%) |
Feb 24, 2021 | 93.75 | 95.92 | 93.01 | 95.63 | 860,786 | +1.51(+1.61%) |
Feb 23, 2021 | 92.98 | 94.55 | 92.39 | 94.12 | 1,196,835 | +1.32(+1.42%) |
Feb 22, 2021 | 93.82 | 93.99 | 92.74 | 92.80 | 1,081,357 | -1.47(-1.56%) |
Feb 19, 2021 | 93.76 | 94.66 | 93.54 | 94.27 | 986,478 | +0.92(+0.98%) |
Feb 18, 2021 | 93.77 | 93.77 | 92.31 | 93.35 | 782,619 | -0.79(-0.84%) |
Feb 17, 2021 | 94.77 | 94.84 | 93.68 | 94.14 | 652,458 | -1.04(-1.09%) |
Feb 16, 2021 | 96.00 | 96.30 | 94.61 | 95.17 | 944,389 | -0.42(-0.44%) |
Feb 12, 2021 | 93.25 | 95.64 | 92.99 | 95.60 | 905,477 | +2.11(+2.26%) |
Feb 11, 2021 | 92.32 | 94.54 | 92.32 | 93.49 | 983,039 | +1.39(+1.51%) |
Feb 10, 2021 | 93.14 | 93.23 | 91.68 | 92.10 | 742,071 | -0.55(-0.60%) |
Feb 09, 2021 | 92.08 | 92.94 | 91.72 | 92.65 | 1,353,002 | +0.73(+0.79%) |
Feb 08, 2021 | 91.80 | 92.08 | 90.91 | 91.92 | 835,497 | +0.22(+0.24%) |
Feb 05, 2021 | 91.21 | 91.85 | 90.52 | 91.70 | 1,347,628 | +1.49(+1.65%) |
Feb 04, 2021 | 90.58 | 90.62 | 89.79 | 90.21 | 1,316,401 | -0.20(-0.22%) |
Feb 03, 2021 | 91.33 | 91.67 | 90.35 | 90.41 | 765,637 | -0.92(-1.00%) |
Feb 02, 2021 | 88.98 | 91.47 | 88.98 | 91.33 | 896,701 | +2.82(+3.18%) |
Feb 01, 2021 | 88.30 | 88.92 | 87.50 | 88.51 | 1,423,627 | +1.08(+1.24%) |
Jan 29, 2021 | 89.33 | 89.72 | 87.31 | 87.43 | 1,483,247 | -2.46(-2.74%) |
Jan 28, 2021 | 88.22 | 90.98 | 87.09 | 89.89 | 1,895,269 | +2.33(+2.66%) |
Jan 27, 2021 | 90.61 | 91.40 | 87.37 | 87.56 | 1,660,424 | -5.07(-5.48%) |
Jan 26, 2021 | 94.71 | 94.71 | 92.47 | 92.63 | 1,144,043 | -0.69(-0.74%) |
Jan 25, 2021 | 92.15 | 93.71 | 91.78 | 93.32 | 1,163,285 | +1.18(+1.28%) |
Jan 22, 2021 | 93.50 | 93.68 | 92.07 | 92.14 | 771,362 | -1.42(-1.51%) |
Jan 21, 2021 | 95.46 | 95.66 | 93.50 | 93.56 | 678,674 | -1.62(-1.70%) |
Jan 20, 2021 | 95.04 | 95.40 | 94.22 | 95.17 | 650,168 | +0.39(+0.41%) |
Jan 19, 2021 | 96.45 | 97.09 | 94.77 | 94.78 | 679,858 | -1.64(-1.70%) |
Jan 15, 2021 | 96.51 | 96.87 | 95.31 | 96.43 | 571,752 | -0.68(-0.70%) |
Jan 14, 2021 | 98.33 | 98.66 | 96.92 | 97.11 | 634,788 | -1.11(-1.13%) |
Jan 13, 2021 | 99.07 | 99.25 | 97.96 | 98.21 | 679,387 | -0.36(-0.37%) |
Jan 12, 2021 | 98.52 | 98.81 | 97.31 | 98.58 | 701,913 | +0.02(+0.02%) |
Jan 11, 2021 | 99.53 | 100.38 | 98.45 | 98.56 | 1,120,127 | -1.74(-1.73%) |
Jan 08, 2021 | 98.68 | 100.34 | 98.51 | 100.30 | 715,240 | +2.01(+2.05%) |
Jan 07, 2021 | 98.08 | 98.31 | 97.05 | 98.28 | 925,311 | +0.66(+0.67%) |
Jan 06, 2021 | 95.86 | 98.45 | 95.42 | 97.63 | 1,138,301 | +1.66(+1.73%) |
Jan 05, 2021 | 94.13 | 96.09 | 94.13 | 95.97 | 862,021 | +1.27(+1.34%) |
Jan 04, 2021 | 95.49 | 95.87 | 93.89 | 94.70 | 988,072 | -0.23(-0.25%) |
Dec 31, 2020 | 94.93 | 94.93 | 94.93 | 1,268,177 | +0.35(+0.37%) | |
Dec 30, 2020 | 95.56 | 96.00 | 94.49 | 94.58 | 1,268,177 | -0.55(-0.58%) |
Dec 29, 2020 | 95.91 | 96.44 | 94.99 | 95.13 | 561,141 | -0.53(-0.55%) |
Dec 28, 2020 | 95.17 | 95.89 | 95.17 | 95.66 | 422,509 | +0.84(+0.88%) |
Dec 24, 2020 | 94.43 | 95.03 | 93.90 | 94.82 | 225,646 | +0.69(+0.73%) |
Dec 23, 2020 | 94.67 | 94.78 | 93.82 | 94.13 | 1,396,991 | +0.04(+0.05%) |
Dec 22, 2020 | 94.08 | 94.15 | 93.10 | 94.08 | 682,681 | -0.28(-0.29%) |
Dec 21, 2020 | 93.86 | 94.94 | 93.69 | 94.36 | 675,981 | -1.28(-1.34%) |
Dec 18, 2020 | 96.21 | 96.26 | 95.04 | 95.64 | 629,726 | -0.41(-0.43%) |
Dec 17, 2020 | 95.71 | 96.63 | 95.71 | 96.05 | 594,738 | +0.81(+0.85%) |
Dec 16, 2020 | 95.73 | 95.92 | 94.73 | 95.24 | 541,403 | -0.43(-0.45%) |
Dec 15, 2020 | 94.83 | 96.13 | 94.67 | 95.67 | 657,563 | +1.37(+1.45%) |
Dec 14, 2020 | 96.19 | 96.19 | 94.31 | 94.31 | 712,426 | -1.10(-1.15%) |
Dec 11, 2020 | 94.47 | 95.42 | 94.20 | 95.41 | 424,099 | +0.39(+0.41%) |
Dec 10, 2020 | 95.63 | 95.74 | 94.87 | 95.02 | 554,962 | -0.61(-0.63%) |
Dec 09, 2020 | 94.12 | 95.73 | 94.11 | 95.62 | 643,198 | +1.64(+1.75%) |
Dec 08, 2020 | 93.54 | 94.48 | 93.25 | 93.98 | 560,851 | +0.61(+0.65%) |
Dec 07, 2020 | 93.15 | 93.46 | 91.95 | 93.37 | 626,547 | +0.22(+0.24%) |
Dec 04, 2020 | 91.80 | 93.29 | 91.43 | 93.15 | 870,138 | +1.68(+1.83%) |
Dec 03, 2020 | 91.85 | 91.96 | 90.74 | 91.47 | 1,133,570 | +0.33(+0.36%) |
Dec 02, 2020 | 91.14 | 91.71 | 90.55 | 91.15 | 670,208 | -0.09(-0.10%) |