Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 95.32 | 95.32 | 93.00 | 93.69 | 106,300 | -2.74(-2.84%) |
Feb 25, 2021 | 97.63 | 98.22 | 96.39 | 96.43 | 79,183 | -1.95(-1.98%) |
Feb 24, 2021 | 96.78 | 98.38 | 96.59 | 98.38 | 55,144 | +0.85(+0.87%) |
Feb 23, 2021 | 97.74 | 97.75 | 96.50 | 97.53 | 48,991 | -0.97(-0.98%) |
Feb 22, 2021 | 97.66 | 98.61 | 97.48 | 98.50 | 43,617 | +1.87(+1.94%) |
Feb 19, 2021 | 96.52 | 97.17 | 96.42 | 96.63 | 45,200 | +0.50(+0.52%) |
Feb 18, 2021 | 96.49 | 96.75 | 95.67 | 96.13 | 49,770 | -0.43(-0.45%) |
Feb 17, 2021 | 96.28 | 96.70 | 95.86 | 96.56 | 78,385 | -0.55(-0.57%) |
Feb 16, 2021 | 96.77 | 98.19 | 96.59 | 97.11 | 45,516 | -0.71(-0.73%) |
Feb 12, 2021 | 97.05 | 98.14 | 97.03 | 97.82 | 42,600 | +0.32(+0.33%) |
Feb 11, 2021 | 98.18 | 98.18 | 97.06 | 97.50 | 47,781 | -0.49(-0.50%) |
Feb 10, 2021 | 98.57 | 98.57 | 97.52 | 97.99 | 32,661 | +0.40(+0.41%) |
Feb 09, 2021 | 97.82 | 98.12 | 97.37 | 97.59 | 46,892 | +0.00(+0.00%) |
Feb 08, 2021 | 97.72 | 98.05 | 97.45 | 97.59 | 62,214 | +1.08(+1.12%) |
Feb 05, 2021 | 95.77 | 96.78 | 95.71 | 96.51 | 35,000 | +1.36(+1.43%) |
Feb 04, 2021 | 94.69 | 95.19 | 94.22 | 95.15 | 51,713 | -1.32(-1.37%) |
Feb 03, 2021 | 96.61 | 96.95 | 96.19 | 96.47 | 59,883 | +0.43(+0.45%) |
Feb 02, 2021 | 97.32 | 97.32 | 95.64 | 96.04 | 99,965 | -3.11(-3.14%) |
Feb 01, 2021 | 100.52 | 100.64 | 98.52 | 99.15 | 465,713 | +2.69(+2.79%) |
Jan 29, 2021 | 98.06 | 98.06 | 96.29 | 96.46 | 74,900 | -0.23(-0.24%) |
Jan 28, 2021 | 97.14 | 97.58 | 95.58 | 96.69 | 45,526 | +1.51(+1.59%) |
Jan 27, 2021 | 95.26 | 95.62 | 94.26 | 95.18 | 57,147 | -0.72(-0.75%) |
Jan 26, 2021 | 96.02 | 96.40 | 95.75 | 95.90 | 57,229 | -0.18(-0.19%) |
Jan 25, 2021 | 96.64 | 96.64 | 95.43 | 96.08 | 50,876 | -0.15(-0.16%) |
Jan 22, 2021 | 95.66 | 96.40 | 95.29 | 96.23 | 54,300 | -1.03(-1.06%) |
Jan 21, 2021 | 97.36 | 97.37 | 96.70 | 97.26 | 66,027 | +0.15(+0.15%) |
Jan 20, 2021 | 96.41 | 97.18 | 96.26 | 97.11 | 56,590 | +1.75(+1.84%) |
Jan 19, 2021 | 95.61 | 95.62 | 95.08 | 95.36 | 68,481 | +0.72(+0.76%) |
Jan 15, 2021 | 95.77 | 95.97 | 94.45 | 94.64 | 62,700 | -1.77(-1.84%) |
Jan 14, 2021 | 96.00 | 97.04 | 95.95 | 96.41 | 40,420 | +0.43(+0.45%) |
Jan 13, 2021 | 96.11 | 96.57 | 95.81 | 95.98 | 73,640 | -0.45(-0.47%) |
Jan 12, 2021 | 95.91 | 96.53 | 95.34 | 96.43 | 44,431 | +1.27(+1.33%) |
Jan 11, 2021 | 94.55 | 95.77 | 94.55 | 95.16 | 40,837 | -0.70(-0.73%) |
Jan 08, 2021 | 98.80 | 98.80 | 94.36 | 95.86 | 68,100 | -4.25(-4.24%) |
Jan 07, 2021 | 100.12 | 100.42 | 99.64 | 100.11 | 79,280 | -0.38(-0.37%) |
Jan 06, 2021 | 100.70 | 100.73 | 99.00 | 100.48 | 63,867 | -1.36(-1.34%) |
Jan 05, 2021 | 101.09 | 101.99 | 100.70 | 101.84 | 37,323 | +1.15(+1.14%) |
Jan 04, 2021 | 101.42 | 101.54 | 99.64 | 100.69 | 48,048 | +1.74(+1.76%) |
Dec 31, 2020 | 98.95 | 98.95 | 98.95 | 157,608 | +0.36(+0.37%) | |
Dec 30, 2020 | 97.61 | 98.59 | 97.61 | 98.59 | 157,608 | +1.21(+1.24%) |
Dec 29, 2020 | 97.29 | 97.87 | 96.75 | 97.38 | 30,701 | +0.09(+0.09%) |
Dec 28, 2020 | 98.73 | 99.06 | 97.13 | 97.29 | 96,891 | +0.34(+0.35%) |
Dec 24, 2020 | 96.39 | 96.98 | 96.24 | 96.95 | 5,600 | +0.44(+0.46%) |
Dec 23, 2020 | 96.23 | 97.00 | 96.17 | 96.51 | 31,618 | +1.02(+1.07%) |
Dec 22, 2020 | 96.84 | 96.87 | 95.36 | 95.49 | 50,561 | -1.54(-1.59%) |
Dec 21, 2020 | 96.86 | 97.40 | 96.60 | 97.03 | 55,720 | -0.14(-0.14%) |
Dec 18, 2020 | 97.11 | 97.42 | 96.72 | 97.17 | 42,500 | -0.20(-0.21%) |
Dec 17, 2020 | 97.39 | 97.68 | 97.03 | 97.37 | 60,207 | +1.38(+1.44%) |
Dec 16, 2020 | 95.12 | 96.15 | 94.97 | 95.99 | 19,050 | +1.18(+1.24%) |
Dec 15, 2020 | 94.63 | 94.88 | 94.39 | 94.81 | 35,054 | +1.70(+1.83%) |
Dec 14, 2020 | 93.66 | 94.01 | 92.88 | 93.11 | 21,305 | -0.57(-0.61%) |
Dec 11, 2020 | 93.73 | 94.17 | 93.46 | 93.68 | 26,700 | -0.22(-0.23%) |
Dec 10, 2020 | 94.08 | 94.61 | 93.51 | 93.90 | 17,432 | +0.67(+0.72%) |
Dec 09, 2020 | 94.46 | 94.46 | 92.74 | 93.23 | 32,652 | -2.00(-2.10%) |
Dec 08, 2020 | 95.35 | 95.68 | 94.82 | 95.23 | 54,673 | +0.04(+0.04%) |
Dec 07, 2020 | 93.89 | 95.59 | 93.89 | 95.19 | 29,817 | +1.03(+1.09%) |
Dec 04, 2020 | 94.50 | 94.89 | 93.67 | 94.16 | 24,200 | +0.13(+0.14%) |
Dec 03, 2020 | 94.40 | 94.40 | 92.60 | 94.03 | 51,779 | +0.04(+0.04%) |
Dec 02, 2020 | 93.41 | 94.38 | 93.24 | 93.99 | 30,161 | +0.40(+0.43%) |