Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 93.05 | 93.05 | 90.16 | 90.19 | 2,225,483 | -2.70(-2.90%) |
Feb 25, 2021 | 94.35 | 95.14 | 92.64 | 92.89 | 883,023 | -2.04(-2.15%) |
Feb 24, 2021 | 96.27 | 97.11 | 94.87 | 94.93 | 1,990,410 | -1.32(-1.37%) |
Feb 23, 2021 | 94.12 | 97.04 | 94.09 | 96.25 | 2,832,628 | +2.66(+2.84%) |
Feb 22, 2021 | 91.92 | 93.73 | 91.54 | 93.59 | 1,659,651 | +1.51(+1.64%) |
Feb 19, 2021 | 92.53 | 93.38 | 92.08 | 92.08 | 1,888,351 | +0.14(+0.15%) |
Feb 18, 2021 | 92.40 | 92.55 | 91.83 | 91.94 | 1,744,294 | -0.11(-0.12%) |
Feb 17, 2021 | 92.80 | 92.80 | 91.52 | 92.06 | 1,562,067 | -0.34(-0.37%) |
Feb 16, 2021 | 92.58 | 92.90 | 91.83 | 92.40 | 1,232,452 | -0.26(-0.28%) |
Feb 12, 2021 | 93.29 | 93.62 | 92.34 | 92.66 | 970,540 | -0.80(-0.86%) |
Feb 11, 2021 | 93.28 | 93.96 | 93.17 | 93.47 | 1,295,565 | -0.13(-0.14%) |
Feb 10, 2021 | 93.58 | 93.99 | 92.84 | 93.60 | 633,640 | +0.64(+0.68%) |
Feb 09, 2021 | 92.76 | 93.10 | 92.25 | 92.96 | 589,322 | +0.25(+0.27%) |
Feb 08, 2021 | 93.42 | 93.78 | 92.07 | 92.71 | 1,078,809 | -0.55(-0.59%) |
Feb 05, 2021 | 92.48 | 93.91 | 91.82 | 93.26 | 1,379,196 | +1.55(+1.69%) |
Feb 04, 2021 | 90.73 | 91.98 | 90.57 | 91.71 | 1,084,368 | +0.98(+1.08%) |
Feb 03, 2021 | 91.41 | 91.77 | 90.34 | 90.73 | 1,000,954 | -1.00(-1.09%) |
Feb 02, 2021 | 92.00 | 93.36 | 91.58 | 91.73 | 759,345 | +0.12(+0.13%) |
Feb 01, 2021 | 91.07 | 92.11 | 90.25 | 91.60 | 915,305 | +0.64(+0.71%) |
Jan 29, 2021 | 92.36 | 92.73 | 90.60 | 90.96 | 1,284,439 | -1.82(-1.97%) |
Jan 28, 2021 | 92.58 | 94.27 | 92.49 | 92.78 | 874,391 | +0.30(+0.32%) |
Jan 27, 2021 | 92.97 | 94.10 | 92.25 | 92.48 | 1,680,775 | -1.59(-1.69%) |
Jan 26, 2021 | 94.84 | 94.93 | 93.66 | 94.08 | 1,274,444 | -0.51(-0.53%) |
Jan 25, 2021 | 92.53 | 95.17 | 92.53 | 94.58 | 879,998 | +1.18(+1.26%) |
Jan 22, 2021 | 93.41 | 93.66 | 91.80 | 93.40 | 1,258,466 | -0.48(-0.51%) |
Jan 21, 2021 | 93.49 | 94.12 | 93.13 | 93.88 | 1,038,863 | +0.21(+0.23%) |
Jan 20, 2021 | 92.19 | 93.81 | 92.03 | 93.66 | 1,340,842 | +1.05(+1.13%) |
Jan 19, 2021 | 95.45 | 95.45 | 92.45 | 92.61 | 1,129,540 | -2.02(-2.14%) |
Jan 15, 2021 | 93.61 | 94.89 | 92.90 | 94.64 | 2,179,931 | +1.39(+1.50%) |
Jan 14, 2021 | 93.39 | 94.04 | 92.92 | 93.24 | 1,232,152 | -0.10(-0.11%) |
Jan 13, 2021 | 91.47 | 93.54 | 91.17 | 93.34 | 1,329,112 | +1.97(+2.16%) |
Jan 12, 2021 | 89.87 | 91.83 | 88.86 | 91.37 | 1,613,983 | +0.98(+1.08%) |
Jan 11, 2021 | 90.42 | 91.12 | 89.71 | 90.39 | 947,562 | -0.16(-0.18%) |
Jan 08, 2021 | 91.01 | 91.36 | 89.70 | 90.55 | 1,123,639 | -0.44(-0.48%) |
Jan 07, 2021 | 93.40 | 93.58 | 90.90 | 90.99 | 1,409,148 | -2.27(-2.43%) |
Jan 06, 2021 | 92.72 | 93.63 | 92.17 | 93.26 | 835,970 | +1.64(+1.79%) |
Jan 05, 2021 | 91.81 | 92.29 | 90.66 | 91.62 | 1,065,205 | +0.15(+0.16%) |
Jan 04, 2021 | 93.25 | 93.41 | 91.11 | 91.47 | 1,096,113 | -1.55(-1.66%) |
Dec 31, 2020 | 93.02 | 93.02 | 93.02 | 577,251 | +1.34(+1.46%) | |
Dec 30, 2020 | 90.97 | 91.98 | 90.97 | 91.68 | 577,251 | +0.32(+0.35%) |
Dec 29, 2020 | 91.62 | 92.16 | 91.12 | 91.36 | 688,218 | +0.01(+0.01%) |
Dec 28, 2020 | 92.44 | 92.64 | 91.02 | 91.35 | 775,509 | -0.38(-0.41%) |
Dec 24, 2020 | 90.86 | 91.89 | 90.49 | 91.73 | 460,993 | +0.87(+0.96%) |
Dec 23, 2020 | 91.84 | 92.71 | 90.82 | 90.85 | 927,494 | -0.26(-0.29%) |
Dec 22, 2020 | 90.62 | 91.31 | 90.18 | 91.11 | 1,208,083 | +0.44(+0.49%) |
Dec 21, 2020 | 92.16 | 92.48 | 89.53 | 90.67 | 1,722,037 | -2.57(-2.76%) |
Dec 18, 2020 | 94.64 | 94.81 | 92.51 | 93.24 | 3,335,418 | -0.59(-0.62%) |
Dec 17, 2020 | 94.45 | 94.92 | 93.66 | 93.83 | 1,153,942 | +0.00(+0.00%) |
Dec 16, 2020 | 95.13 | 95.23 | 93.62 | 93.83 | 1,366,733 | -0.95(-1.00%) |
Dec 15, 2020 | 93.88 | 94.99 | 93.41 | 94.78 | 1,392,716 | +0.97(+1.04%) |
Dec 14, 2020 | 95.64 | 96.29 | 93.58 | 93.81 | 1,265,889 | -1.18(-1.24%) |
Dec 11, 2020 | 93.80 | 95.22 | 93.80 | 94.98 | 1,466,470 | +0.65(+0.68%) |
Dec 10, 2020 | 94.86 | 95.18 | 93.66 | 94.34 | 1,128,308 | -0.58(-0.61%) |
Dec 09, 2020 | 94.74 | 95.30 | 94.46 | 94.92 | 1,054,152 | +0.27(+0.28%) |
Dec 08, 2020 | 94.35 | 94.86 | 93.51 | 94.65 | 987,316 | -0.17(-0.18%) |
Dec 07, 2020 | 95.17 | 96.14 | 94.56 | 94.82 | 1,099,722 | -0.82(-0.86%) |
Dec 04, 2020 | 96.15 | 96.87 | 94.98 | 95.64 | 883,938 | -0.68(-0.71%) |
Dec 03, 2020 | 97.18 | 97.69 | 95.86 | 96.32 | 1,497,949 | -1.46(-1.49%) |
Dec 02, 2020 | 95.55 | 97.85 | 94.36 | 97.78 | 2,132,126 | +1.91(+1.99%) |