Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 96.94 | 97.42 | 95.94 | 96.55 | 19,600 | +0.11(+0.11%) |
Feb 25, 2021 | 99.21 | 99.36 | 96.16 | 96.44 | 19,819 | -3.55(-3.55%) |
Feb 24, 2021 | 98.85 | 99.99 | 98.48 | 99.99 | 8,903 | +1.95(+1.99%) |
Feb 23, 2021 | 96.25 | 99.16 | 96.15 | 98.03 | 31,856 | -0.92(-0.93%) |
Feb 22, 2021 | 99.57 | 100.10 | 98.78 | 98.96 | 45,766 | +3.77(+3.97%) |
Feb 19, 2021 | 95.80 | 96.55 | 94.85 | 95.19 | 32,800 | -0.43(-0.45%) |
Feb 18, 2021 | 95.89 | 97.79 | 95.06 | 95.62 | 29,457 | -0.28(-0.30%) |
Feb 17, 2021 | 96.82 | 96.97 | 95.90 | 95.90 | 35,082 | -1.10(-1.13%) |
Feb 16, 2021 | 98.44 | 98.50 | 96.79 | 97.00 | 34,083 | -1.80(-1.82%) |
Feb 12, 2021 | 96.46 | 99.45 | 96.11 | 98.80 | 31,500 | +0.96(+0.98%) |
Feb 11, 2021 | 97.91 | 99.12 | 96.90 | 97.84 | 30,416 | -0.16(-0.17%) |
Feb 10, 2021 | 96.66 | 98.65 | 96.12 | 98.00 | 73,800 | -2.50(-2.49%) |
Feb 09, 2021 | 98.41 | 100.89 | 98.24 | 100.50 | 89,528 | +2.38(+2.43%) |
Feb 08, 2021 | 98.64 | 99.73 | 97.66 | 98.12 | 74,708 | +0.03(+0.03%) |
Feb 05, 2021 | 97.19 | 98.25 | 96.46 | 98.09 | 29,400 | +1.14(+1.18%) |
Feb 04, 2021 | 95.46 | 96.97 | 95.18 | 96.95 | 23,409 | -0.35(-0.36%) |
Feb 03, 2021 | 95.97 | 97.82 | 95.95 | 97.30 | 17,316 | +0.03(+0.03%) |
Feb 02, 2021 | 96.66 | 98.77 | 96.24 | 97.27 | 22,676 | +0.78(+0.81%) |
Feb 01, 2021 | 95.46 | 97.61 | 95.09 | 96.49 | 29,471 | +1.35(+1.42%) |
Jan 29, 2021 | 93.69 | 95.14 | 93.00 | 95.14 | 23,600 | -0.66(-0.69%) |
Jan 28, 2021 | 95.27 | 97.53 | 94.99 | 95.80 | 26,692 | +1.89(+2.01%) |
Jan 27, 2021 | 93.45 | 95.00 | 93.39 | 93.91 | 22,632 | -3.84(-3.93%) |
Jan 26, 2021 | 97.54 | 99.00 | 97.00 | 97.75 | 17,932 | +0.34(+0.35%) |
Jan 25, 2021 | 97.18 | 99.29 | 95.60 | 97.41 | 22,771 | -1.15(-1.17%) |
Jan 22, 2021 | 99.62 | 99.62 | 97.92 | 98.56 | 16,500 | -1.14(-1.14%) |
Jan 21, 2021 | 99.57 | 100.03 | 99.10 | 99.70 | 20,530 | -0.41(-0.41%) |
Jan 20, 2021 | 98.69 | 101.15 | 98.55 | 100.11 | 18,304 | +0.61(+0.61%) |
Jan 19, 2021 | 99.01 | 100.46 | 98.00 | 99.50 | 22,643 | -2.50(-2.45%) |
Jan 15, 2021 | 102.07 | 102.79 | 100.86 | 102.00 | 16,000 | -1.03(-1.00%) |
Jan 14, 2021 | 102.89 | 104.00 | 102.00 | 103.03 | 20,568 | -1.83(-1.75%) |
Jan 13, 2021 | 104.54 | 106.57 | 104.25 | 104.86 | 13,668 | -1.50(-1.41%) |
Jan 12, 2021 | 105.97 | 106.94 | 105.02 | 106.36 | 9,233 | +0.13(+0.12%) |
Jan 11, 2021 | 107.59 | 107.59 | 104.95 | 106.23 | 22,974 | -1.91(-1.76%) |
Jan 08, 2021 | 107.67 | 109.89 | 106.93 | 108.14 | 21,000 | +0.41(+0.38%) |
Jan 07, 2021 | 109.46 | 110.00 | 107.33 | 107.73 | 35,876 | -1.72(-1.58%) |
Jan 06, 2021 | 108.82 | 111.38 | 108.36 | 109.45 | 45,097 | +2.76(+2.59%) |
Jan 05, 2021 | 105.16 | 107.13 | 104.52 | 106.69 | 11,053 | +1.32(+1.25%) |
Jan 04, 2021 | 107.74 | 107.74 | 105.00 | 105.38 | 35,072 | +1.08(+1.03%) |
Dec 31, 2020 | 104.30 | 104.30 | 104.30 | 27,343 | -0.92(-0.87%) | |
Dec 30, 2020 | 105.00 | 105.99 | 104.57 | 105.22 | 27,343 | +0.49(+0.47%) |
Dec 29, 2020 | 104.16 | 104.73 | 103.06 | 104.73 | 31,171 | +1.26(+1.22%) |
Dec 28, 2020 | 107.20 | 107.20 | 102.00 | 103.47 | 12,607 | +0.57(+0.55%) |
Dec 24, 2020 | 103.88 | 103.88 | 102.00 | 102.90 | 6,700 | -1.75(-1.67%) |
Dec 23, 2020 | 102.73 | 105.26 | 101.78 | 104.65 | 18,809 | +4.25(+4.23%) |
Dec 22, 2020 | 98.80 | 100.61 | 98.61 | 100.40 | 22,908 | +0.23(+0.22%) |
Dec 21, 2020 | 98.59 | 100.90 | 98.20 | 100.17 | 16,919 | -0.36(-0.35%) |
Dec 18, 2020 | 103.39 | 103.40 | 100.23 | 100.53 | 27,400 | -4.33(-4.13%) |
Dec 17, 2020 | 105.30 | 106.50 | 104.73 | 104.86 | 20,493 | +0.06(+0.05%) |
Dec 16, 2020 | 103.63 | 105.64 | 103.07 | 104.80 | 15,647 | +2.40(+2.34%) |
Dec 15, 2020 | 101.58 | 103.63 | 101.45 | 102.40 | 17,984 | +1.42(+1.40%) |
Dec 14, 2020 | 101.13 | 102.00 | 100.50 | 100.98 | 7,392 | +1.98(+2.01%) |
Dec 11, 2020 | 97.99 | 99.36 | 97.66 | 99.00 | 24,200 | +0.19(+0.19%) |
Dec 10, 2020 | 97.80 | 100.10 | 97.33 | 98.81 | 32,829 | -0.69(-0.69%) |
Dec 09, 2020 | 98.45 | 100.79 | 98.15 | 99.50 | 73,473 | +0.25(+0.25%) |
Dec 08, 2020 | 98.63 | 100.51 | 97.07 | 99.25 | 45,651 | -1.33(-1.32%) |
Dec 07, 2020 | 100.69 | 101.99 | 100.31 | 100.58 | 25,994 | -0.33(-0.32%) |
Dec 04, 2020 | 98.88 | 101.00 | 98.70 | 100.90 | 25,000 | +3.90(+4.02%) |
Dec 03, 2020 | 98.51 | 99.20 | 95.66 | 97.00 | 41,734 | +7.65(+8.56%) |
Dec 02, 2020 | 88.79 | 90.32 | 88.60 | 89.35 | 11,590 | -1.95(-2.14%) |