Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 96.02 | 100.94 | 95.59 | 99.60 | 16,402,990 | +4.20(+4.41%) |
Feb 25, 2021 | 95.88 | 97.52 | 95.06 | 95.39 | 8,168,830 | -0.84(-0.87%) |
Feb 24, 2021 | 93.26 | 96.35 | 92.75 | 96.23 | 8,179,005 | +2.78(+2.97%) |
Feb 23, 2021 | 95.27 | 95.27 | 92.13 | 93.46 | 9,478,225 | -0.41(-0.43%) |
Feb 22, 2021 | 94.95 | 94.95 | 93.81 | 93.86 | 5,651,265 | -1.44(-1.51%) |
Feb 19, 2021 | 96.57 | 97.06 | 95.16 | 95.30 | 4,478,640 | -1.48(-1.52%) |
Feb 18, 2021 | 95.68 | 97.12 | 95.34 | 96.78 | 4,445,693 | +0.49(+0.51%) |
Feb 17, 2021 | 96.91 | 97.23 | 96.02 | 96.29 | 6,219,374 | -1.16(-1.19%) |
Feb 16, 2021 | 96.50 | 97.85 | 96.12 | 97.45 | 5,366,160 | +0.78(+0.81%) |
Feb 12, 2021 | 97.07 | 97.26 | 96.14 | 96.67 | 3,452,770 | -0.51(-0.53%) |
Feb 11, 2021 | 97.41 | 97.52 | 96.42 | 97.18 | 3,240,683 | -0.01(-0.01%) |
Feb 10, 2021 | 98.03 | 98.14 | 96.33 | 97.19 | 4,675,642 | -0.32(-0.33%) |
Feb 09, 2021 | 97.31 | 98.07 | 96.60 | 97.51 | 4,459,920 | -0.04(-0.04%) |
Feb 08, 2021 | 97.70 | 97.80 | 96.71 | 97.55 | 5,265,693 | -0.20(-0.21%) |
Feb 05, 2021 | 96.48 | 98.73 | 96.19 | 97.75 | 8,792,592 | +2.61(+2.74%) |
Feb 04, 2021 | 93.05 | 95.70 | 92.82 | 95.15 | 7,544,293 | +2.41(+2.59%) |
Feb 03, 2021 | 92.95 | 94.24 | 92.55 | 92.74 | 4,283,711 | -0.58(-0.62%) |
Feb 02, 2021 | 90.93 | 94.08 | 90.68 | 93.32 | 7,530,581 | +2.82(+3.11%) |
Feb 01, 2021 | 89.04 | 91.46 | 88.98 | 90.50 | 7,843,061 | +1.62(+1.83%) |
Jan 29, 2021 | 89.11 | 89.78 | 88.06 | 88.88 | 8,935,287 | -1.23(-1.37%) |
Jan 28, 2021 | 90.82 | 92.29 | 90.06 | 90.11 | 9,642,014 | +0.26(+0.29%) |
Jan 27, 2021 | 93.16 | 93.44 | 88.80 | 89.85 | 19,746,352 | -6.26(-6.51%) |
Jan 26, 2021 | 94.93 | 96.59 | 94.78 | 96.11 | 7,760,428 | +1.14(+1.20%) |
Jan 25, 2021 | 95.25 | 95.43 | 93.80 | 94.97 | 5,454,223 | -0.42(-0.44%) |
Jan 22, 2021 | 95.62 | 95.91 | 94.62 | 95.39 | 5,698,519 | -0.62(-0.64%) |
Jan 21, 2021 | 96.82 | 96.84 | 95.89 | 96.01 | 6,242,210 | -0.81(-0.83%) |
Jan 20, 2021 | 94.02 | 97.18 | 93.82 | 96.82 | 6,335,079 | +2.68(+2.85%) |
Jan 19, 2021 | 94.38 | 95.11 | 93.03 | 94.14 | 7,100,575 | +0.19(+0.21%) |
Jan 15, 2021 | 93.07 | 94.27 | 92.92 | 93.94 | 6,016,150 | +0.47(+0.50%) |
Jan 14, 2021 | 95.29 | 95.65 | 93.37 | 93.48 | 4,927,218 | -0.98(-1.04%) |
Jan 13, 2021 | 93.93 | 94.91 | 93.17 | 94.46 | 5,228,905 | +0.06(+0.07%) |
Jan 12, 2021 | 95.49 | 95.77 | 93.93 | 94.39 | 4,718,176 | -1.63(-1.70%) |
Jan 11, 2021 | 96.49 | 96.98 | 95.72 | 96.03 | 4,637,419 | -0.98(-1.01%) |
Jan 08, 2021 | 95.35 | 97.09 | 94.94 | 97.01 | 6,393,582 | +2.13(+2.24%) |
Jan 07, 2021 | 95.93 | 96.06 | 94.51 | 94.88 | 5,502,146 | -0.77(-0.81%) |
Jan 06, 2021 | 94.55 | 96.59 | 94.47 | 95.65 | 5,465,133 | +0.69(+0.73%) |
Jan 05, 2021 | 94.49 | 95.72 | 94.38 | 94.96 | 6,230,432 | +0.31(+0.33%) |
Jan 04, 2021 | 98.84 | 98.92 | 93.77 | 94.65 | 8,755,889 | -3.56(-3.63%) |
Dec 31, 2020 | 98.21 | 98.21 | 98.21 | 3,980,295 | +0.93(+0.95%) | |
Dec 30, 2020 | 97.30 | 97.88 | 97.11 | 97.29 | 3,980,295 | +0.31(+0.32%) |
Dec 29, 2020 | 96.29 | 97.11 | 95.91 | 96.97 | 5,205,717 | +1.18(+1.24%) |
Dec 28, 2020 | 94.49 | 95.83 | 93.93 | 95.79 | 5,504,717 | +2.14(+2.28%) |
Dec 24, 2020 | 93.92 | 93.97 | 93.35 | 93.65 | 2,123,097 | -0.05(-0.05%) |
Dec 23, 2020 | 93.91 | 94.27 | 93.61 | 93.70 | 4,157,073 | -0.32(-0.34%) |
Dec 22, 2020 | 93.75 | 94.71 | 93.54 | 94.02 | 4,686,784 | -0.49(-0.51%) |
Dec 21, 2020 | 92.92 | 94.70 | 91.82 | 94.50 | 7,814,983 | -0.31(-0.33%) |
Dec 18, 2020 | 94.86 | 95.58 | 94.51 | 94.82 | 11,126,790 | +0.06(+0.07%) |
Dec 17, 2020 | 95.06 | 95.51 | 94.20 | 94.75 | 4,936,706 | -0.06(-0.06%) |
Dec 16, 2020 | 95.57 | 96.21 | 94.30 | 94.81 | 6,977,854 | -0.84(-0.87%) |
Dec 15, 2020 | 95.70 | 96.27 | 95.27 | 95.64 | 5,658,959 | +0.79(+0.83%) |
Dec 14, 2020 | 95.32 | 96.13 | 94.79 | 94.85 | 5,615,073 | +0.29(+0.31%) |
Dec 11, 2020 | 95.84 | 96.19 | 93.94 | 94.56 | 6,821,666 | -2.19(-2.27%) |
Dec 10, 2020 | 95.03 | 97.40 | 94.33 | 96.75 | 14,073,968 | +4.58(+4.97%) |
Dec 09, 2020 | 93.59 | 93.83 | 91.90 | 92.17 | 7,209,748 | -0.74(-0.80%) |
Dec 08, 2020 | 92.14 | 93.25 | 91.81 | 92.92 | 4,259,363 | -0.18(-0.20%) |
Dec 07, 2020 | 93.65 | 93.84 | 92.44 | 93.10 | 4,911,696 | -0.80(-0.85%) |
Dec 04, 2020 | 93.04 | 94.50 | 92.79 | 93.90 | 7,573,371 | +1.99(+2.17%) |
Dec 03, 2020 | 90.90 | 92.72 | 90.85 | 91.91 | 6,820,931 | +1.10(+1.21%) |
Dec 02, 2020 | 90.44 | 90.92 | 90.16 | 90.80 | 3,679,035 | +0.08(+0.09%) |