Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 94.81 | 94.84 | 94.34 | 94.77 | 9,358,138 | +0.42(+0.45%) |
Feb 25, 2021 | 95.37 | 95.54 | 94.09 | 94.34 | 11,400,872 | -1.71(-1.78%) |
Feb 24, 2021 | 95.16 | 96.22 | 95.16 | 96.06 | 6,293,370 | +0.15(+0.15%) |
Feb 23, 2021 | 95.66 | 95.95 | 95.43 | 95.91 | 8,332,315 | +0.11(+0.12%) |
Feb 22, 2021 | 95.86 | 96.05 | 95.67 | 95.80 | 5,844,721 | -0.65(-0.68%) |
Feb 19, 2021 | 96.88 | 96.92 | 96.45 | 96.45 | 5,252,813 | -0.52(-0.53%) |
Feb 18, 2021 | 97.00 | 97.04 | 96.74 | 96.97 | 3,079,682 | -0.10(-0.11%) |
Feb 17, 2021 | 96.55 | 97.12 | 96.55 | 97.07 | 7,042,979 | +0.53(+0.55%) |
Feb 16, 2021 | 97.49 | 97.50 | 96.52 | 96.54 | 9,866,857 | -1.20(-1.22%) |
Feb 12, 2021 | 98.06 | 98.06 | 97.68 | 97.74 | 7,575,193 | -0.54(-0.55%) |
Feb 11, 2021 | 98.36 | 98.47 | 98.18 | 98.28 | 3,908,830 | +0.06(+0.06%) |
Feb 10, 2021 | 98.24 | 98.26 | 98.12 | 98.22 | 2,304,015 | +0.20(+0.20%) |
Feb 09, 2021 | 98.31 | 98.31 | 98.02 | 98.02 | 3,184,124 | -0.35(-0.36%) |
Feb 08, 2021 | 98.23 | 98.38 | 98.07 | 98.37 | 5,983,574 | +0.00(+0.00%) |
Feb 05, 2021 | 98.56 | 98.58 | 98.30 | 98.37 | 3,874,154 | +0.11(+0.11%) |
Feb 04, 2021 | 98.02 | 98.33 | 97.87 | 98.26 | 3,689,252 | +0.28(+0.29%) |
Feb 03, 2021 | 98.24 | 98.24 | 97.98 | 97.98 | 3,282,357 | -0.25(-0.25%) |
Feb 02, 2021 | 98.16 | 98.30 | 98.11 | 98.23 | 6,918,052 | +0.00(+0.00%) |
Feb 01, 2021 | 97.85 | 98.35 | 97.85 | 98.23 | 5,541,237 | +0.48(+0.49%) |
Jan 29, 2021 | 97.74 | 97.93 | 97.61 | 97.74 | 5,422,485 | -0.01(-0.01%) |
Jan 28, 2021 | 97.68 | 97.92 | 97.63 | 97.75 | 4,822,205 | +0.21(+0.21%) |
Jan 27, 2021 | 97.77 | 97.84 | 97.53 | 97.55 | 5,516,128 | -0.46(-0.46%) |
Jan 26, 2021 | 98.03 | 98.05 | 97.97 | 98.00 | 3,710,277 | -0.13(-0.13%) |
Jan 25, 2021 | 97.97 | 98.13 | 97.82 | 98.13 | 3,266,817 | +0.39(+0.40%) |
Jan 22, 2021 | 97.57 | 97.77 | 97.56 | 97.74 | 2,395,589 | +0.04(+0.04%) |
Jan 21, 2021 | 97.64 | 97.73 | 97.47 | 97.70 | 3,083,044 | +0.07(+0.07%) |
Jan 20, 2021 | 97.61 | 97.71 | 97.53 | 97.63 | 3,593,861 | +0.11(+0.11%) |
Jan 19, 2021 | 97.57 | 97.63 | 97.42 | 97.52 | 4,692,156 | +0.14(+0.14%) |
Jan 15, 2021 | 97.40 | 97.51 | 97.19 | 97.38 | 3,200,796 | +0.11(+0.11%) |
Jan 14, 2021 | 97.81 | 97.81 | 97.26 | 97.27 | 5,095,187 | -0.28(-0.29%) |
Jan 13, 2021 | 97.40 | 97.73 | 97.36 | 97.56 | 6,854,720 | +0.46(+0.47%) |
Jan 12, 2021 | 97.13 | 97.27 | 96.85 | 97.10 | 8,516,796 | -0.46(-0.48%) |
Jan 11, 2021 | 97.94 | 97.97 | 97.50 | 97.56 | 5,646,277 | -0.77(-0.79%) |
Jan 08, 2021 | 98.35 | 98.38 | 98.11 | 98.34 | 5,631,911 | +0.05(+0.05%) |
Jan 07, 2021 | 98.35 | 98.35 | 98.08 | 98.29 | 3,238,629 | -0.03(-0.03%) |
Jan 06, 2021 | 98.44 | 98.46 | 98.20 | 98.32 | 5,586,197 | -0.71(-0.72%) |
Jan 05, 2021 | 99.08 | 99.08 | 98.84 | 99.03 | 4,165,132 | +0.07(+0.07%) |
Jan 04, 2021 | 99.61 | 99.67 | 98.92 | 98.96 | 8,332,858 | -0.55(-0.55%) |
Dec 31, 2020 | 99.51 | 99.51 | 99.51 | 2,215,593 | +0.06(+0.06%) | |
Dec 30, 2020 | 99.41 | 99.50 | 99.28 | 99.45 | 2,215,593 | +0.13(+0.13%) |
Dec 29, 2020 | 99.17 | 99.41 | 99.17 | 99.32 | 3,122,526 | +0.15(+0.15%) |
Dec 28, 2020 | 99.03 | 99.27 | 98.97 | 99.18 | 2,880,750 | +0.03(+0.03%) |
Dec 24, 2020 | 99.01 | 99.17 | 98.95 | 99.15 | 1,243,744 | +0.25(+0.25%) |
Dec 23, 2020 | 98.92 | 98.99 | 98.76 | 98.90 | 1,595,373 | +0.15(+0.15%) |
Dec 22, 2020 | 98.74 | 98.81 | 98.67 | 98.76 | 2,451,122 | +0.12(+0.12%) |
Dec 21, 2020 | 98.53 | 98.65 | 98.34 | 98.64 | 5,224,369 | -0.28(-0.29%) |
Dec 18, 2020 | 99.04 | 99.07 | 98.80 | 98.92 | 3,084,436 | -0.13(-0.13%) |
Dec 17, 2020 | 99.01 | 99.15 | 98.88 | 99.05 | 6,464,070 | +0.32(+0.33%) |
Dec 16, 2020 | 98.72 | 98.85 | 97.92 | 98.73 | 3,706,549 | +0.07(+0.07%) |
Dec 15, 2020 | 98.50 | 98.68 | 98.39 | 98.66 | 3,694,878 | +0.33(+0.34%) |
Dec 14, 2020 | 98.41 | 98.45 | 98.32 | 98.33 | 2,960,076 | +0.00(+0.00%) |
Dec 11, 2020 | 98.26 | 98.38 | 98.16 | 98.33 | 4,520,825 | +0.05(+0.05%) |
Dec 10, 2020 | 97.91 | 98.36 | 97.79 | 98.27 | 5,792,951 | +0.49(+0.50%) |
Dec 09, 2020 | 97.91 | 98.34 | 97.67 | 97.79 | 7,417,831 | -0.24(-0.24%) |
Dec 08, 2020 | 98.03 | 98.13 | 97.95 | 98.03 | 3,548,027 | -0.16(-0.17%) |
Dec 07, 2020 | 98.12 | 98.21 | 98.07 | 98.19 | 4,253,679 | -0.02(-0.02%) |
Dec 04, 2020 | 98.29 | 98.32 | 98.13 | 98.21 | 4,336,159 | +0.09(+0.09%) |
Dec 03, 2020 | 98.10 | 98.12 | 97.97 | 98.12 | 7,496,986 | +0.41(+0.42%) |
Dec 02, 2020 | 97.79 | 97.82 | 97.61 | 97.71 | 6,811,737 | +0.05(+0.05%) |