Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 94.26 | 94.88 | 92.40 | 92.60 | 1,154,103 | -0.86(-0.92%) |
Feb 25, 2021 | 95.60 | 96.30 | 93.44 | 93.46 | 1,627,343 | -2.56(-2.66%) |
Feb 24, 2021 | 94.80 | 96.64 | 94.12 | 96.02 | 834,055 | +1.20(+1.27%) |
Feb 23, 2021 | 96.71 | 96.80 | 93.55 | 94.81 | 1,114,594 | -2.24(-2.31%) |
Feb 22, 2021 | 98.50 | 98.50 | 96.55 | 97.05 | 754,186 | -0.82(-0.84%) |
Feb 19, 2021 | 96.36 | 98.13 | 96.17 | 97.88 | 811,577 | +1.88(+1.96%) |
Feb 18, 2021 | 95.29 | 96.55 | 95.07 | 96.00 | 859,939 | +0.08(+0.08%) |
Feb 17, 2021 | 96.25 | 96.34 | 95.07 | 95.92 | 652,987 | -0.48(-0.50%) |
Feb 16, 2021 | 95.73 | 96.77 | 95.21 | 96.40 | 646,768 | +0.51(+0.54%) |
Feb 12, 2021 | 93.84 | 96.36 | 93.79 | 95.89 | 725,301 | +2.19(+2.34%) |
Feb 11, 2021 | 95.42 | 96.66 | 92.36 | 93.70 | 1,181,598 | -1.31(-1.38%) |
Feb 10, 2021 | 95.79 | 98.79 | 93.72 | 95.01 | 2,301,155 | +5.16(+5.74%) |
Feb 09, 2021 | 90.57 | 91.07 | 89.54 | 89.85 | 631,432 | -0.93(-1.02%) |
Feb 08, 2021 | 90.22 | 91.28 | 89.84 | 90.78 | 644,677 | +0.91(+1.01%) |
Feb 05, 2021 | 88.86 | 90.09 | 88.17 | 89.87 | 997,443 | +1.83(+2.08%) |
Feb 04, 2021 | 89.25 | 89.28 | 87.52 | 88.04 | 867,361 | -0.89(-1.00%) |
Feb 03, 2021 | 89.81 | 90.23 | 88.65 | 88.93 | 640,017 | -0.80(-0.90%) |
Feb 02, 2021 | 89.87 | 90.94 | 89.57 | 89.74 | 775,746 | +0.77(+0.86%) |
Feb 01, 2021 | 88.41 | 89.07 | 86.31 | 88.97 | 1,047,108 | +1.62(+1.85%) |
Jan 29, 2021 | 86.56 | 87.82 | 85.49 | 87.35 | 864,623 | -0.13(-0.14%) |
Jan 28, 2021 | 84.44 | 87.99 | 84.38 | 87.48 | 3,069,884 | +4.15(+4.98%) |
Jan 27, 2021 | 88.90 | 88.90 | 82.99 | 83.33 | 1,908,035 | -7.01(-7.76%) |
Jan 26, 2021 | 90.58 | 91.39 | 89.84 | 90.34 | 1,624,757 | +0.23(+0.26%) |
Jan 25, 2021 | 90.02 | 90.55 | 86.50 | 90.11 | 2,085,893 | -0.73(-0.80%) |
Jan 22, 2021 | 91.33 | 91.36 | 88.04 | 90.83 | 1,410,560 | -0.81(-0.89%) |
Jan 21, 2021 | 92.65 | 92.68 | 91.42 | 91.65 | 714,095 | -1.10(-1.19%) |
Jan 20, 2021 | 91.40 | 93.24 | 89.69 | 92.75 | 832,340 | +1.88(+2.07%) |
Jan 19, 2021 | 92.84 | 93.30 | 90.70 | 90.87 | 826,836 | -1.38(-1.49%) |
Jan 15, 2021 | 92.25 | 93.28 | 90.96 | 92.25 | 1,290,330 | -0.53(-0.57%) |
Jan 14, 2021 | 95.32 | 95.60 | 92.55 | 92.78 | 781,676 | -2.56(-2.68%) |
Jan 13, 2021 | 95.64 | 96.02 | 94.46 | 95.34 | 741,469 | -0.38(-0.39%) |
Jan 12, 2021 | 96.67 | 96.89 | 95.35 | 95.72 | 664,853 | -1.22(-1.26%) |
Jan 11, 2021 | 95.56 | 97.38 | 95.44 | 96.94 | 643,804 | +0.38(+0.39%) |
Jan 08, 2021 | 98.16 | 98.25 | 95.06 | 96.56 | 680,924 | -1.09(-1.11%) |
Jan 07, 2021 | 98.23 | 98.23 | 96.40 | 97.64 | 752,881 | +0.50(+0.52%) |
Jan 06, 2021 | 95.01 | 98.00 | 94.95 | 97.14 | 629,108 | +2.72(+2.88%) |
Jan 05, 2021 | 94.31 | 95.37 | 93.72 | 94.42 | 495,924 | +0.16(+0.17%) |
Jan 04, 2021 | 97.21 | 97.72 | 94.05 | 94.25 | 968,358 | -2.84(-2.92%) |
Dec 31, 2020 | 97.09 | 97.09 | 97.09 | 532,105 | +0.35(+0.36%) | |
Dec 30, 2020 | 95.93 | 97.30 | 95.11 | 96.74 | 532,105 | +1.61(+1.69%) |
Dec 29, 2020 | 94.95 | 95.93 | 94.72 | 95.13 | 511,609 | +0.50(+0.53%) |
Dec 28, 2020 | 95.89 | 96.42 | 94.29 | 94.63 | 424,299 | -0.91(-0.95%) |
Dec 24, 2020 | 94.23 | 95.78 | 94.18 | 95.54 | 357,077 | +1.59(+1.69%) |
Dec 23, 2020 | 94.34 | 94.83 | 93.63 | 93.95 | 452,813 | -0.38(-0.40%) |
Dec 22, 2020 | 94.37 | 95.15 | 94.16 | 94.33 | 750,363 | -0.33(-0.35%) |
Dec 21, 2020 | 92.37 | 95.11 | 91.66 | 94.66 | 751,763 | +1.36(+1.45%) |
Dec 18, 2020 | 95.25 | 95.53 | 93.02 | 93.30 | 1,480,737 | -1.73(-1.83%) |
Dec 17, 2020 | 94.96 | 95.37 | 94.04 | 95.04 | 862,960 | +0.77(+0.81%) |
Dec 16, 2020 | 95.60 | 95.77 | 93.99 | 94.27 | 656,378 | -1.06(-1.11%) |
Dec 15, 2020 | 93.73 | 95.79 | 93.49 | 95.33 | 751,315 | +3.09(+3.35%) |
Dec 14, 2020 | 94.61 | 94.76 | 92.00 | 92.24 | 685,900 | -1.56(-1.66%) |
Dec 11, 2020 | 93.49 | 94.20 | 93.00 | 93.80 | 932,220 | -0.52(-0.55%) |
Dec 10, 2020 | 93.70 | 94.74 | 93.56 | 94.32 | 798,421 | +0.23(+0.25%) |
Dec 09, 2020 | 95.69 | 96.11 | 92.77 | 94.09 | 830,691 | -1.10(-1.16%) |
Dec 08, 2020 | 94.71 | 95.71 | 94.48 | 95.19 | 547,319 | -0.02(-0.02%) |
Dec 07, 2020 | 94.93 | 95.70 | 94.74 | 95.21 | 408,256 | +0.01(+0.01%) |
Dec 04, 2020 | 94.04 | 95.44 | 94.04 | 95.20 | 570,085 | +1.59(+1.70%) |
Dec 03, 2020 | 93.32 | 94.69 | 93.11 | 93.61 | 723,689 | -0.09(-0.09%) |
Dec 02, 2020 | 94.58 | 94.78 | 92.70 | 93.70 | 1,104,851 | -1.57(-1.65%) |