Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 94.99 | 96.60 | 94.15 | 94.91 | 475,671 | +0.55(+0.58%) |
Feb 25, 2021 | 93.57 | 95.23 | 91.41 | 94.36 | 435,557 | +0.83(+0.88%) |
Feb 24, 2021 | 88.62 | 93.84 | 88.10 | 93.54 | 769,123 | +5.67(+6.45%) |
Feb 23, 2021 | 90.66 | 92.31 | 87.65 | 87.87 | 665,779 | -4.06(-4.42%) |
Feb 22, 2021 | 91.98 | 94.01 | 91.34 | 91.93 | 492,448 | -0.04(-0.04%) |
Feb 19, 2021 | 93.42 | 94.10 | 91.23 | 91.97 | 581,675 | -0.63(-0.68%) |
Feb 18, 2021 | 92.78 | 93.08 | 88.65 | 92.60 | 617,509 | +0.41(+0.44%) |
Feb 17, 2021 | 93.89 | 94.23 | 91.61 | 92.19 | 391,634 | -1.57(-1.67%) |
Feb 16, 2021 | 94.06 | 94.77 | 93.45 | 93.76 | 300,356 | +0.53(+0.57%) |
Feb 12, 2021 | 93.40 | 95.43 | 92.69 | 93.23 | 218,586 | -0.42(-0.45%) |
Feb 11, 2021 | 93.17 | 93.91 | 91.66 | 93.65 | 276,187 | +0.51(+0.55%) |
Feb 10, 2021 | 93.11 | 93.84 | 90.75 | 93.14 | 368,556 | +0.08(+0.09%) |
Feb 09, 2021 | 92.96 | 94.93 | 92.09 | 93.06 | 602,775 | +0.09(+0.10%) |
Feb 08, 2021 | 94.60 | 94.75 | 91.16 | 92.96 | 359,386 | -1.21(-1.29%) |
Feb 05, 2021 | 92.38 | 94.81 | 92.17 | 94.18 | 314,346 | +2.60(+2.84%) |
Feb 04, 2021 | 89.30 | 92.10 | 88.80 | 91.58 | 342,912 | +3.22(+3.64%) |
Feb 03, 2021 | 86.79 | 88.69 | 86.39 | 88.36 | 459,900 | +2.29(+2.66%) |
Feb 02, 2021 | 86.40 | 89.15 | 85.71 | 86.07 | 416,895 | -1.01(-1.16%) |
Feb 01, 2021 | 87.95 | 88.78 | 86.40 | 87.08 | 363,060 | -0.21(-0.24%) |
Jan 29, 2021 | 90.07 | 91.34 | 87.17 | 87.30 | 418,732 | -0.13(-0.15%) |
Jan 28, 2021 | 86.86 | 89.00 | 84.81 | 87.43 | 657,314 | +0.59(+0.68%) |
Jan 27, 2021 | 91.00 | 93.96 | 86.57 | 86.83 | 611,771 | -6.26(-6.72%) |
Jan 26, 2021 | 94.43 | 94.43 | 91.18 | 93.09 | 318,043 | -0.62(-0.66%) |
Jan 25, 2021 | 92.74 | 96.81 | 92.74 | 93.72 | 345,855 | -0.60(-0.64%) |
Jan 22, 2021 | 91.67 | 94.48 | 91.20 | 94.32 | 440,947 | +1.35(+1.46%) |
Jan 21, 2021 | 95.37 | 96.11 | 92.92 | 92.96 | 452,126 | -2.85(-2.97%) |
Jan 20, 2021 | 93.67 | 96.01 | 93.67 | 95.81 | 292,174 | +2.14(+2.29%) |
Jan 19, 2021 | 92.73 | 96.44 | 92.73 | 93.67 | 428,848 | +1.35(+1.47%) |
Jan 15, 2021 | 89.38 | 92.48 | 89.03 | 92.31 | 279,299 | +2.23(+2.48%) |
Jan 14, 2021 | 88.86 | 90.97 | 88.63 | 90.08 | 242,692 | +1.35(+1.53%) |
Jan 13, 2021 | 90.42 | 90.73 | 88.37 | 88.73 | 246,866 | -2.03(-2.24%) |
Jan 12, 2021 | 90.29 | 91.20 | 89.45 | 90.76 | 228,162 | +0.74(+0.82%) |
Jan 11, 2021 | 89.73 | 91.02 | 89.73 | 90.02 | 235,936 | -0.30(-0.33%) |
Jan 08, 2021 | 89.89 | 90.58 | 89.31 | 90.31 | 248,241 | +0.44(+0.48%) |
Jan 07, 2021 | 90.25 | 90.25 | 88.55 | 89.88 | 281,003 | +0.29(+0.32%) |
Jan 06, 2021 | 87.02 | 89.76 | 85.72 | 89.59 | 449,985 | +3.30(+3.83%) |
Jan 05, 2021 | 84.65 | 86.56 | 84.56 | 86.29 | 281,466 | +1.72(+2.03%) |
Jan 04, 2021 | 86.08 | 86.80 | 83.40 | 84.57 | 340,178 | -1.48(-1.72%) |
Dec 31, 2020 | 86.06 | 86.06 | 86.06 | 397,404 | +0.94(+1.10%) | |
Dec 30, 2020 | 85.69 | 86.58 | 84.92 | 85.12 | 397,404 | -0.06(-0.08%) |
Dec 29, 2020 | 87.87 | 87.87 | 84.56 | 85.18 | 384,187 | -1.94(-2.22%) |
Dec 28, 2020 | 89.16 | 90.09 | 86.95 | 87.12 | 603,266 | -1.14(-1.29%) |
Dec 24, 2020 | 87.42 | 88.67 | 86.24 | 88.26 | 286,524 | +1.38(+1.59%) |
Dec 23, 2020 | 87.03 | 87.45 | 85.96 | 86.88 | 306,712 | +0.12(+0.14%) |
Dec 22, 2020 | 83.44 | 86.78 | 82.82 | 86.76 | 504,255 | +2.86(+3.40%) |
Dec 21, 2020 | 83.34 | 84.62 | 82.43 | 83.90 | 365,248 | -1.27(-1.49%) |
Dec 18, 2020 | 84.34 | 85.86 | 84.16 | 85.17 | 706,443 | +1.12(+1.34%) |
Dec 17, 2020 | 82.96 | 84.06 | 81.34 | 84.05 | 441,233 | +1.47(+1.77%) |
Dec 16, 2020 | 84.14 | 84.53 | 82.28 | 82.59 | 418,722 | -1.09(-1.30%) |
Dec 15, 2020 | 83.41 | 84.55 | 82.18 | 83.67 | 326,939 | +0.37(+0.45%) |
Dec 14, 2020 | 84.27 | 84.74 | 82.82 | 83.30 | 285,061 | +0.41(+0.49%) |
Dec 11, 2020 | 82.52 | 83.45 | 81.43 | 82.89 | 286,200 | -0.45(-0.53%) |
Dec 10, 2020 | 83.25 | 83.40 | 82.08 | 83.34 | 283,438 | -0.37(-0.44%) |
Dec 09, 2020 | 83.49 | 85.20 | 82.92 | 83.71 | 275,183 | +0.75(+0.91%) |
Dec 08, 2020 | 82.86 | 83.64 | 81.53 | 82.96 | 381,848 | -0.54(-0.64%) |
Dec 07, 2020 | 85.61 | 85.95 | 82.88 | 83.50 | 316,093 | -2.46(-2.86%) |
Dec 04, 2020 | 85.75 | 86.11 | 84.41 | 85.95 | 290,837 | -0.04(-0.04%) |
Dec 03, 2020 | 85.66 | 86.57 | 85.58 | 85.99 | 344,955 | -0.25(-0.29%) |
Dec 02, 2020 | 86.64 | 87.41 | 85.68 | 86.24 | 244,679 | -0.82(-0.94%) |