Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 93.96 | 95.14 | 93.14 | 93.58 | 6,526,947 | +0.50(+0.54%) |
Feb 25, 2021 | 93.29 | 94.37 | 91.80 | 93.08 | 5,528,784 | -0.58(-0.62%) |
Feb 24, 2021 | 93.42 | 94.02 | 92.51 | 93.66 | 6,054,075 | -0.71(-0.76%) |
Feb 23, 2021 | 93.05 | 94.79 | 91.56 | 94.37 | 6,373,072 | -0.16(-0.17%) |
Feb 22, 2021 | 97.70 | 97.70 | 94.36 | 94.53 | 6,284,644 | -4.13(-4.19%) |
Feb 19, 2021 | 100.76 | 100.89 | 98.45 | 98.66 | 4,464,402 | -1.42(-1.42%) |
Feb 18, 2021 | 99.67 | 100.22 | 98.79 | 100.08 | 5,198,276 | -0.10(-0.10%) |
Feb 17, 2021 | 100.75 | 101.17 | 99.65 | 100.17 | 3,823,431 | -0.60(-0.59%) |
Feb 16, 2021 | 101.61 | 102.31 | 100.30 | 100.77 | 3,854,558 | -0.83(-0.82%) |
Feb 12, 2021 | 100.59 | 101.68 | 99.97 | 101.60 | 3,089,474 | +0.56(+0.55%) |
Feb 11, 2021 | 101.30 | 102.00 | 100.37 | 101.05 | 3,377,669 | +0.47(+0.47%) |
Feb 10, 2021 | 100.85 | 101.24 | 99.10 | 100.58 | 4,847,605 | +0.03(+0.03%) |
Feb 09, 2021 | 99.78 | 101.56 | 98.91 | 100.55 | 5,414,039 | +1.51(+1.52%) |
Feb 08, 2021 | 99.88 | 100.89 | 98.26 | 99.04 | 6,098,862 | -0.41(-0.41%) |
Feb 05, 2021 | 98.52 | 102.01 | 97.87 | 99.45 | 17,418,066 | +8.74(+9.64%) |
Feb 04, 2021 | 91.37 | 92.41 | 90.45 | 90.71 | 8,365,532 | -0.09(-0.10%) |
Feb 03, 2021 | 91.89 | 92.07 | 90.62 | 90.80 | 6,807,927 | -1.18(-1.29%) |
Feb 02, 2021 | 90.08 | 92.18 | 89.86 | 91.98 | 5,901,395 | +2.51(+2.80%) |
Feb 01, 2021 | 89.54 | 90.20 | 88.93 | 89.48 | 4,362,076 | +0.41(+0.46%) |
Jan 29, 2021 | 88.32 | 89.39 | 87.83 | 89.07 | 7,177,986 | +0.71(+0.81%) |
Jan 28, 2021 | 87.67 | 89.48 | 87.12 | 88.35 | 6,828,845 | +1.57(+1.80%) |
Jan 27, 2021 | 89.07 | 89.07 | 86.33 | 86.79 | 12,413,662 | -3.63(-4.02%) |
Jan 26, 2021 | 91.37 | 91.69 | 90.18 | 90.42 | 6,558,350 | -1.00(-1.09%) |
Jan 25, 2021 | 93.50 | 93.72 | 90.77 | 91.41 | 5,489,576 | -1.01(-1.09%) |
Jan 22, 2021 | 92.67 | 93.21 | 91.83 | 92.42 | 3,836,556 | -0.17(-0.18%) |
Jan 21, 2021 | 93.44 | 93.67 | 92.21 | 92.59 | 4,586,342 | -0.51(-0.55%) |
Jan 20, 2021 | 91.96 | 93.83 | 91.58 | 93.10 | 5,814,817 | +1.93(+2.11%) |
Jan 19, 2021 | 88.99 | 91.39 | 88.90 | 91.17 | 5,835,424 | +2.41(+2.71%) |
Jan 15, 2021 | 88.08 | 88.82 | 86.69 | 88.76 | 8,645,278 | +0.69(+0.78%) |
Jan 14, 2021 | 88.24 | 89.30 | 87.74 | 88.08 | 5,584,816 | +0.22(+0.25%) |
Jan 13, 2021 | 87.73 | 88.41 | 86.56 | 87.86 | 4,315,405 | +0.51(+0.58%) |
Jan 12, 2021 | 89.07 | 89.24 | 86.09 | 87.35 | 5,518,045 | -1.62(-1.83%) |
Jan 11, 2021 | 89.36 | 89.90 | 88.63 | 88.98 | 6,831,146 | -0.38(-0.43%) |
Jan 08, 2021 | 88.16 | 89.43 | 87.63 | 89.36 | 4,504,862 | +1.60(+1.82%) |
Jan 07, 2021 | 86.97 | 88.82 | 86.39 | 87.76 | 6,275,554 | +1.63(+1.90%) |
Jan 06, 2021 | 87.17 | 87.99 | 86.02 | 86.13 | 7,581,843 | -2.63(-2.97%) |
Jan 05, 2021 | 88.40 | 88.82 | 87.21 | 88.76 | 4,641,957 | +0.77(+0.88%) |
Jan 04, 2021 | 90.72 | 90.94 | 87.32 | 87.99 | 7,583,830 | -2.89(-3.18%) |
Dec 31, 2020 | 90.88 | 90.88 | 90.88 | 2,746,697 | +1.24(+1.39%) | |
Dec 30, 2020 | 89.80 | 90.63 | 89.49 | 89.63 | 2,746,697 | +0.21(+0.23%) |
Dec 29, 2020 | 89.68 | 90.15 | 88.92 | 89.43 | 3,822,661 | -0.06(-0.07%) |
Dec 28, 2020 | 89.81 | 90.30 | 88.84 | 89.49 | 4,472,942 | +0.46(+0.52%) |
Dec 24, 2020 | 88.38 | 89.28 | 88.36 | 89.03 | 2,318,383 | +0.73(+0.83%) |
Dec 23, 2020 | 88.04 | 88.57 | 86.91 | 88.29 | 4,830,992 | +0.77(+0.88%) |
Dec 22, 2020 | 87.54 | 87.71 | 86.42 | 87.52 | 5,194,504 | +0.60(+0.69%) |
Dec 21, 2020 | 87.58 | 88.14 | 85.33 | 86.92 | 7,461,113 | -1.53(-1.73%) |
Dec 18, 2020 | 87.15 | 88.85 | 86.41 | 88.45 | 14,381,005 | +1.87(+2.16%) |
Dec 17, 2020 | 86.98 | 87.45 | 85.13 | 86.58 | 6,943,850 | +0.23(+0.27%) |
Dec 16, 2020 | 85.41 | 86.41 | 84.99 | 86.34 | 7,119,869 | +1.27(+1.50%) |
Dec 15, 2020 | 84.42 | 85.11 | 83.77 | 85.07 | 6,054,430 | +0.96(+1.14%) |
Dec 14, 2020 | 82.48 | 84.43 | 82.28 | 84.11 | 7,669,221 | +2.21(+2.70%) |
Dec 11, 2020 | 81.36 | 82.25 | 81.11 | 81.90 | 5,991,464 | +0.56(+0.69%) |
Dec 10, 2020 | 80.53 | 82.15 | 79.94 | 81.34 | 8,686,175 | +0.52(+0.64%) |
Dec 09, 2020 | 81.72 | 81.90 | 80.13 | 80.82 | 11,357,361 | -1.03(-1.26%) |
Dec 08, 2020 | 80.73 | 81.86 | 80.25 | 81.85 | 6,886,377 | +1.33(+1.65%) |
Dec 07, 2020 | 79.67 | 81.19 | 79.45 | 80.52 | 6,876,740 | +1.36(+1.72%) |
Dec 04, 2020 | 77.05 | 79.21 | 76.96 | 79.16 | 6,553,512 | +2.05(+2.65%) |
Dec 03, 2020 | 77.62 | 78.11 | 76.88 | 77.12 | 4,963,269 | -0.35(-0.45%) |
Dec 02, 2020 | 78.03 | 78.31 | 77.07 | 77.47 | 4,881,813 | -0.76(-0.98%) |