Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 97.80 | 98.61 | 96.58 | 97.02 | 1,640,933 | -0.04(-0.04%) |
Feb 25, 2021 | 97.91 | 98.65 | 96.55 | 97.06 | 599,469 | -0.85(-0.87%) |
Feb 24, 2021 | 96.56 | 98.60 | 96.11 | 97.91 | 734,886 | +1.34(+1.39%) |
Feb 23, 2021 | 96.29 | 97.97 | 96.00 | 96.56 | 1,123,955 | +0.26(+0.27%) |
Feb 22, 2021 | 93.44 | 96.74 | 93.41 | 96.30 | 923,989 | +2.04(+2.16%) |
Feb 19, 2021 | 93.72 | 94.76 | 92.39 | 94.27 | 1,000,391 | +1.18(+1.27%) |
Feb 18, 2021 | 90.47 | 93.62 | 90.47 | 93.09 | 1,026,503 | +1.97(+2.16%) |
Feb 17, 2021 | 93.25 | 93.38 | 90.46 | 91.12 | 1,198,170 | -2.74(-2.92%) |
Feb 16, 2021 | 92.17 | 94.52 | 91.81 | 93.86 | 931,718 | +2.39(+2.62%) |
Feb 12, 2021 | 91.74 | 93.23 | 90.86 | 91.47 | 974,222 | -1.11(-1.20%) |
Feb 11, 2021 | 94.96 | 95.07 | 92.46 | 92.58 | 780,435 | -2.38(-2.50%) |
Feb 10, 2021 | 95.90 | 96.04 | 94.33 | 94.96 | 605,131 | -0.51(-0.53%) |
Feb 09, 2021 | 95.46 | 96.04 | 94.83 | 95.46 | 704,032 | +0.07(+0.08%) |
Feb 08, 2021 | 93.94 | 95.44 | 93.70 | 95.39 | 740,975 | +1.78(+1.90%) |
Feb 05, 2021 | 93.01 | 93.70 | 92.26 | 93.61 | 618,390 | +1.14(+1.23%) |
Feb 04, 2021 | 91.17 | 92.52 | 90.62 | 92.47 | 767,692 | +1.83(+2.02%) |
Feb 03, 2021 | 89.29 | 91.10 | 88.81 | 90.64 | 531,204 | +0.87(+0.97%) |
Feb 02, 2021 | 87.66 | 90.25 | 87.37 | 89.76 | 973,543 | +2.56(+2.94%) |
Feb 01, 2021 | 86.71 | 87.90 | 86.26 | 87.20 | 815,326 | +0.75(+0.86%) |
Jan 29, 2021 | 88.74 | 89.87 | 86.22 | 86.46 | 2,931,572 | -2.83(-3.17%) |
Jan 28, 2021 | 91.77 | 92.40 | 89.21 | 89.29 | 984,147 | -1.70(-1.87%) |
Jan 27, 2021 | 92.16 | 92.54 | 88.59 | 90.99 | 1,334,028 | -2.49(-2.66%) |
Jan 26, 2021 | 93.47 | 93.98 | 92.09 | 93.48 | 721,238 | +0.28(+0.30%) |
Jan 25, 2021 | 93.46 | 94.18 | 92.09 | 93.20 | 1,043,863 | -0.41(-0.43%) |
Jan 22, 2021 | 93.28 | 93.84 | 92.34 | 93.60 | 762,156 | -0.53(-0.57%) |
Jan 21, 2021 | 92.02 | 94.40 | 92.02 | 94.14 | 1,022,199 | +2.04(+2.21%) |
Jan 20, 2021 | 91.41 | 92.77 | 90.48 | 92.10 | 950,952 | +0.42(+0.46%) |
Jan 19, 2021 | 94.24 | 94.59 | 91.27 | 91.68 | 795,701 | -2.39(-2.55%) |
Jan 15, 2021 | 96.55 | 96.56 | 93.65 | 94.07 | 1,063,696 | -2.58(-2.67%) |
Jan 14, 2021 | 97.97 | 98.39 | 96.62 | 96.65 | 589,165 | -0.87(-0.89%) |
Jan 13, 2021 | 99.28 | 99.63 | 97.11 | 97.52 | 812,275 | -2.22(-2.23%) |
Jan 12, 2021 | 96.58 | 99.97 | 96.16 | 99.74 | 963,277 | +2.94(+3.03%) |
Jan 11, 2021 | 94.38 | 97.27 | 94.06 | 96.80 | 1,117,209 | +1.63(+1.71%) |
Jan 08, 2021 | 95.84 | 95.93 | 94.09 | 95.17 | 798,315 | -0.37(-0.39%) |
Jan 07, 2021 | 95.33 | 95.77 | 93.96 | 95.54 | 834,869 | +0.40(+0.42%) |
Jan 06, 2021 | 91.62 | 95.46 | 91.08 | 95.14 | 1,049,616 | +3.65(+3.99%) |
Jan 05, 2021 | 90.63 | 91.96 | 89.96 | 91.50 | 861,573 | +0.84(+0.92%) |
Jan 04, 2021 | 93.09 | 93.09 | 89.59 | 90.66 | 988,536 | -1.83(-1.98%) |
Dec 31, 2020 | 92.49 | 92.49 | 92.49 | 436,236 | +0.76(+0.82%) | |
Dec 30, 2020 | 91.22 | 92.49 | 90.98 | 91.73 | 436,236 | +0.76(+0.83%) |
Dec 29, 2020 | 92.13 | 92.59 | 90.71 | 90.98 | 466,078 | -1.15(-1.25%) |
Dec 28, 2020 | 92.35 | 93.46 | 91.94 | 92.13 | 485,178 | +0.63(+0.68%) |
Dec 24, 2020 | 91.91 | 91.97 | 90.61 | 91.50 | 162,225 | -0.04(-0.04%) |
Dec 23, 2020 | 91.15 | 92.40 | 90.76 | 91.54 | 635,468 | +0.70(+0.77%) |
Dec 22, 2020 | 89.47 | 91.23 | 89.32 | 90.84 | 770,234 | +1.18(+1.31%) |
Dec 21, 2020 | 88.20 | 89.83 | 86.65 | 89.66 | 752,412 | -0.16(-0.17%) |
Dec 18, 2020 | 89.37 | 90.19 | 88.70 | 89.82 | 1,873,305 | +0.53(+0.60%) |
Dec 17, 2020 | 89.32 | 90.13 | 88.47 | 89.29 | 777,129 | +0.41(+0.47%) |
Dec 16, 2020 | 89.08 | 89.97 | 88.39 | 88.87 | 724,141 | -0.08(-0.09%) |
Dec 15, 2020 | 88.60 | 89.24 | 87.54 | 88.95 | 680,232 | +0.71(+0.80%) |
Dec 14, 2020 | 90.12 | 91.08 | 88.22 | 88.24 | 660,294 | -1.14(-1.28%) |
Dec 11, 2020 | 89.05 | 90.06 | 88.59 | 89.39 | 900,928 | +0.02(+0.02%) |
Dec 10, 2020 | 90.02 | 90.30 | 88.57 | 89.37 | 639,656 | -0.84(-0.93%) |
Dec 09, 2020 | 89.24 | 90.27 | 88.59 | 90.21 | 1,261,075 | +1.20(+1.35%) |
Dec 08, 2020 | 89.98 | 90.40 | 88.82 | 89.01 | 930,148 | -1.47(-1.63%) |
Dec 07, 2020 | 90.00 | 90.66 | 89.55 | 90.48 | 857,597 | +0.00(+0.00%) |
Dec 04, 2020 | 89.51 | 90.53 | 89.46 | 90.48 | 661,498 | +0.91(+1.02%) |
Dec 03, 2020 | 88.42 | 89.99 | 88.23 | 89.57 | 721,819 | +0.99(+1.11%) |
Dec 02, 2020 | 89.46 | 90.43 | 88.30 | 88.59 | 1,237,211 | -4.28(-4.61%) |