Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 96.93 | 97.16 | 95.05 | 95.98 | 943,100 | -0.36(-0.37%) |
Feb 25, 2021 | 99.24 | 99.24 | 96.03 | 96.34 | 1,185,957 | -2.85(-2.87%) |
Feb 24, 2021 | 97.12 | 99.27 | 96.86 | 99.19 | 1,533,514 | +2.25(+2.32%) |
Feb 23, 2021 | 96.57 | 97.30 | 95.24 | 96.94 | 1,193,823 | +0.03(+0.03%) |
Feb 22, 2021 | 96.75 | 97.67 | 96.71 | 96.91 | 656,042 | -0.23(-0.24%) |
Feb 19, 2021 | 96.63 | 97.42 | 96.63 | 97.14 | 414,100 | +0.96(+1.00%) |
Feb 18, 2021 | 96.06 | 96.52 | 95.66 | 96.18 | 684,771 | -0.45(-0.47%) |
Feb 17, 2021 | 96.02 | 96.76 | 95.67 | 96.63 | 556,253 | +0.17(+0.18%) |
Feb 16, 2021 | 96.98 | 96.98 | 96.33 | 96.46 | 523,475 | +0.06(+0.06%) |
Feb 12, 2021 | 95.29 | 96.52 | 95.29 | 96.40 | 767,500 | +0.72(+0.75%) |
Feb 11, 2021 | 95.32 | 95.71 | 94.73 | 95.68 | 741,821 | +0.47(+0.49%) |
Feb 10, 2021 | 95.42 | 95.49 | 94.26 | 95.21 | 607,390 | +0.02(+0.02%) |
Feb 09, 2021 | 95.16 | 95.41 | 94.66 | 95.19 | 695,584 | +0.00(+0.00%) |
Feb 08, 2021 | 94.39 | 95.20 | 94.35 | 95.19 | 1,768,210 | +1.48(+1.58%) |
Feb 05, 2021 | 93.85 | 94.20 | 93.59 | 93.71 | 579,700 | +0.29(+0.31%) |
Feb 04, 2021 | 92.21 | 93.46 | 92.09 | 93.42 | 619,905 | +1.23(+1.33%) |
Feb 03, 2021 | 91.82 | 92.34 | 91.54 | 92.19 | 535,319 | +0.42(+0.46%) |
Feb 02, 2021 | 91.89 | 92.12 | 91.39 | 91.77 | 1,273,338 | +0.86(+0.95%) |
Feb 01, 2021 | 90.66 | 91.29 | 89.76 | 90.91 | 906,464 | +1.13(+1.26%) |
Jan 29, 2021 | 91.03 | 91.54 | 89.41 | 89.78 | 1,651,200 | -1.36(-1.49%) |
Jan 28, 2021 | 91.14 | 92.17 | 90.95 | 91.14 | 704,911 | +0.48(+0.53%) |
Jan 27, 2021 | 91.65 | 91.84 | 90.24 | 90.66 | 498,271 | -1.95(-2.11%) |
Jan 26, 2021 | 93.15 | 93.24 | 92.27 | 92.61 | 672,159 | -0.18(-0.19%) |
Jan 25, 2021 | 93.01 | 93.02 | 91.61 | 92.79 | 474,104 | -0.22(-0.24%) |
Jan 22, 2021 | 93.23 | 93.33 | 92.49 | 93.01 | 709,000 | -1.39(-1.47%) |
Jan 21, 2021 | 94.38 | 94.69 | 93.83 | 94.40 | 463,792 | +0.35(+0.37%) |
Jan 20, 2021 | 93.96 | 94.33 | 93.57 | 94.05 | 1,481,912 | +0.47(+0.50%) |
Jan 19, 2021 | 93.66 | 93.77 | 93.07 | 93.58 | 1,030,824 | +0.83(+0.89%) |
Jan 15, 2021 | 93.50 | 93.50 | 92.09 | 92.75 | 7,896,100 | -1.19(-1.27%) |
Jan 14, 2021 | 92.69 | 94.48 | 92.69 | 93.94 | 1,921,390 | +1.63(+1.77%) |
Jan 13, 2021 | 93.02 | 93.13 | 92.05 | 92.31 | 752,045 | +0.27(+0.29%) |
Jan 12, 2021 | 91.36 | 92.18 | 91.00 | 92.04 | 454,462 | +1.20(+1.32%) |
Jan 11, 2021 | 89.89 | 91.10 | 89.45 | 90.84 | 500,430 | +0.62(+0.69%) |
Jan 08, 2021 | 91.34 | 91.34 | 89.39 | 90.22 | 841,400 | -0.41(-0.45%) |
Jan 07, 2021 | 90.41 | 90.94 | 90.09 | 90.63 | 870,832 | +1.16(+1.30%) |
Jan 06, 2021 | 87.56 | 90.29 | 87.56 | 89.47 | 3,376,197 | +2.27(+2.60%) |
Jan 05, 2021 | 86.33 | 87.65 | 86.33 | 87.20 | 906,959 | +1.06(+1.23%) |
Jan 04, 2021 | 87.20 | 87.45 | 85.42 | 86.14 | 1,057,391 | -0.77(-0.89%) |
Dec 31, 2020 | 86.91 | 86.91 | 86.91 | 977,610 | +0.81(+0.95%) | |
Dec 30, 2020 | 85.90 | 86.38 | 85.90 | 86.09 | 977,610 | +0.39(+0.45%) |
Dec 29, 2020 | 86.31 | 86.31 | 85.42 | 85.71 | 953,312 | -0.12(-0.14%) |
Dec 28, 2020 | 86.47 | 86.62 | 85.70 | 85.83 | 414,085 | +0.05(+0.06%) |
Dec 24, 2020 | 85.98 | 85.98 | 85.25 | 85.78 | 209,900 | +0.12(+0.14%) |
Dec 23, 2020 | 85.13 | 86.06 | 84.97 | 85.66 | 443,687 | +0.80(+0.94%) |
Dec 22, 2020 | 85.47 | 85.47 | 84.76 | 84.86 | 650,988 | -0.77(-0.90%) |
Dec 21, 2020 | 84.43 | 85.80 | 84.37 | 85.63 | 1,919,986 | -0.46(-0.53%) |
Dec 18, 2020 | 87.48 | 87.48 | 85.72 | 86.09 | 1,057,600 | -1.06(-1.22%) |
Dec 17, 2020 | 87.53 | 87.54 | 86.79 | 87.15 | 977,151 | +0.04(+0.05%) |
Dec 16, 2020 | 87.34 | 87.42 | 86.89 | 87.11 | 804,937 | -0.25(-0.29%) |
Dec 15, 2020 | 87.15 | 87.41 | 86.44 | 87.36 | 560,009 | +0.94(+1.09%) |
Dec 14, 2020 | 87.95 | 87.95 | 86.38 | 86.42 | 1,060,507 | -1.09(-1.25%) |
Dec 11, 2020 | 87.68 | 87.76 | 86.84 | 87.51 | 720,000 | -0.55(-0.62%) |
Dec 10, 2020 | 88.26 | 88.34 | 87.76 | 88.06 | 349,583 | -0.63(-0.71%) |
Dec 09, 2020 | 88.94 | 89.46 | 88.20 | 88.69 | 697,630 | -0.10(-0.11%) |
Dec 08, 2020 | 87.89 | 88.83 | 87.69 | 88.79 | 608,972 | +0.67(+0.76%) |
Dec 07, 2020 | 88.73 | 88.73 | 87.74 | 88.12 | 491,092 | -0.69(-0.78%) |
Dec 04, 2020 | 87.51 | 88.81 | 87.51 | 88.81 | 515,200 | +1.63(+1.87%) |
Dec 03, 2020 | 86.83 | 87.48 | 86.54 | 87.18 | 678,388 | +0.57(+0.66%) |
Dec 02, 2020 | 85.62 | 86.67 | 85.62 | 86.61 | 591,218 | +0.67(+0.78%) |