Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 95.04 | 98.00 | 92.46 | 95.99 | 899,500 | +1.00(+1.05%) |
Feb 25, 2021 | 103.00 | 104.74 | 94.53 | 94.99 | 2,835,075 | +3.69(+4.04%) |
Feb 24, 2021 | 92.82 | 94.32 | 90.73 | 91.30 | 1,216,242 | -0.47(-0.51%) |
Feb 23, 2021 | 91.52 | 92.21 | 88.39 | 91.77 | 1,338,672 | -1.12(-1.21%) |
Feb 22, 2021 | 96.99 | 97.46 | 92.70 | 92.89 | 887,777 | -5.21(-5.31%) |
Feb 19, 2021 | 99.70 | 100.63 | 97.54 | 98.10 | 645,800 | -1.58(-1.59%) |
Feb 18, 2021 | 102.60 | 103.21 | 99.60 | 99.68 | 389,038 | -3.77(-3.64%) |
Feb 17, 2021 | 102.39 | 103.76 | 101.31 | 103.45 | 350,865 | +0.33(+0.32%) |
Feb 16, 2021 | 104.22 | 105.00 | 100.89 | 103.12 | 400,765 | -1.22(-1.17%) |
Feb 12, 2021 | 102.75 | 104.73 | 100.71 | 104.34 | 349,300 | +1.37(+1.33%) |
Feb 11, 2021 | 101.63 | 103.32 | 100.21 | 102.97 | 789,446 | +1.74(+1.72%) |
Feb 10, 2021 | 102.25 | 103.89 | 99.67 | 101.23 | 360,627 | -0.14(-0.14%) |
Feb 09, 2021 | 101.02 | 102.69 | 100.44 | 101.37 | 393,264 | -0.02(-0.02%) |
Feb 08, 2021 | 101.06 | 103.77 | 100.31 | 101.39 | 659,222 | +1.03(+1.03%) |
Feb 05, 2021 | 99.84 | 100.62 | 98.08 | 100.36 | 624,800 | +0.86(+0.86%) |
Feb 04, 2021 | 94.58 | 99.85 | 94.12 | 99.50 | 804,525 | +5.51(+5.86%) |
Feb 03, 2021 | 94.71 | 94.99 | 92.42 | 93.99 | 357,987 | -0.60(-0.63%) |
Feb 02, 2021 | 94.47 | 96.75 | 93.39 | 94.59 | 420,279 | +1.28(+1.37%) |
Feb 01, 2021 | 93.44 | 94.69 | 92.33 | 93.31 | 463,636 | +0.66(+0.71%) |
Jan 29, 2021 | 92.33 | 95.24 | 91.51 | 92.65 | 433,900 | -0.22(-0.24%) |
Jan 28, 2021 | 92.27 | 94.60 | 91.61 | 92.87 | 788,796 | +0.01(+0.01%) |
Jan 27, 2021 | 95.00 | 97.50 | 92.69 | 92.86 | 686,840 | -4.89(-5.00%) |
Jan 26, 2021 | 100.94 | 100.99 | 97.60 | 97.75 | 595,393 | -2.73(-2.72%) |
Jan 25, 2021 | 100.00 | 102.80 | 99.42 | 100.48 | 810,877 | +1.86(+1.89%) |
Jan 22, 2021 | 94.78 | 101.00 | 93.63 | 98.62 | 1,156,800 | +4.18(+4.43%) |
Jan 21, 2021 | 92.98 | 95.50 | 92.71 | 94.44 | 456,354 | +1.80(+1.94%) |
Jan 20, 2021 | 94.05 | 95.00 | 92.50 | 92.64 | 459,427 | -0.66(-0.71%) |
Jan 19, 2021 | 92.40 | 94.69 | 92.00 | 93.30 | 595,613 | +1.58(+1.72%) |
Jan 15, 2021 | 91.17 | 92.81 | 88.91 | 91.72 | 592,300 | +0.37(+0.41%) |
Jan 14, 2021 | 94.85 | 95.45 | 91.00 | 91.35 | 719,249 | -2.96(-3.14%) |
Jan 13, 2021 | 93.04 | 95.19 | 91.73 | 94.31 | 614,014 | +1.18(+1.27%) |
Jan 12, 2021 | 95.59 | 95.98 | 92.29 | 93.13 | 571,688 | -2.35(-2.46%) |
Jan 11, 2021 | 96.04 | 97.44 | 94.20 | 95.48 | 647,046 | -2.11(-2.16%) |
Jan 08, 2021 | 95.65 | 99.34 | 95.65 | 97.59 | 619,200 | +2.10(+2.20%) |
Jan 07, 2021 | 93.15 | 95.69 | 92.15 | 95.49 | 842,425 | +3.59(+3.91%) |
Jan 06, 2021 | 94.31 | 95.10 | 91.67 | 91.90 | 1,396,295 | -3.65(-3.82%) |
Jan 05, 2021 | 92.84 | 95.89 | 91.82 | 95.55 | 833,226 | +2.06(+2.20%) |
Jan 04, 2021 | 96.00 | 97.00 | 90.56 | 93.49 | 789,270 | -2.19(-2.29%) |
Dec 31, 2020 | 95.68 | 95.68 | 95.68 | 693,755 | +0.26(+0.27%) | |
Dec 30, 2020 | 97.50 | 98.43 | 94.80 | 95.42 | 693,755 | -1.54(-1.59%) |
Dec 29, 2020 | 93.76 | 97.19 | 93.30 | 96.96 | 660,731 | +3.78(+4.06%) |
Dec 28, 2020 | 94.10 | 95.70 | 92.66 | 93.18 | 916,507 | -0.72(-0.77%) |
Dec 24, 2020 | 93.40 | 94.44 | 93.30 | 93.90 | 397,000 | +0.35(+0.37%) |
Dec 23, 2020 | 91.82 | 94.35 | 91.22 | 93.55 | 647,825 | +1.36(+1.48%) |
Dec 22, 2020 | 90.00 | 92.82 | 89.00 | 92.19 | 811,673 | +2.77(+3.10%) |
Dec 21, 2020 | 89.41 | 90.22 | 87.67 | 89.42 | 476,739 | -0.62(-0.69%) |
Dec 18, 2020 | 90.88 | 91.09 | 89.00 | 90.04 | 1,166,600 | +0.63(+0.70%) |
Dec 17, 2020 | 87.00 | 89.55 | 84.56 | 89.41 | 1,659,645 | +3.01(+3.48%) |
Dec 16, 2020 | 89.87 | 90.41 | 86.25 | 86.40 | 1,287,040 | -3.85(-4.27%) |
Dec 15, 2020 | 92.02 | 93.47 | 87.71 | 90.25 | 966,712 | -2.81(-3.02%) |
Dec 14, 2020 | 91.57 | 94.16 | 91.57 | 93.06 | 967,398 | +2.06(+2.26%) |
Dec 11, 2020 | 92.37 | 93.44 | 89.60 | 91.00 | 711,400 | -1.87(-2.01%) |
Dec 10, 2020 | 92.36 | 93.85 | 91.10 | 92.87 | 681,997 | +0.86(+0.93%) |
Dec 09, 2020 | 93.25 | 95.20 | 90.80 | 92.01 | 911,670 | -0.73(-0.79%) |
Dec 08, 2020 | 90.83 | 94.21 | 89.67 | 92.74 | 887,554 | +1.85(+2.04%) |
Dec 07, 2020 | 95.27 | 95.94 | 90.39 | 90.89 | 1,038,474 | -3.78(-3.99%) |
Dec 04, 2020 | 95.96 | 96.13 | 93.40 | 94.67 | 895,800 | -1.35(-1.41%) |
Dec 03, 2020 | 95.00 | 98.68 | 94.94 | 96.02 | 718,804 | +1.64(+1.74%) |
Dec 02, 2020 | 96.35 | 96.35 | 91.35 | 94.38 | 1,277,579 | -2.24(-2.32%) |