Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 99.55 | 100.58 | 96.03 | 99.49 | 803,990 | +0.04(+0.04%) |
Feb 25, 2021 | 102.33 | 103.80 | 99.12 | 99.45 | 752,641 | -2.36(-2.32%) |
Feb 24, 2021 | 97.26 | 102.05 | 96.72 | 101.81 | 1,283,392 | +5.21(+5.39%) |
Feb 23, 2021 | 96.45 | 97.43 | 93.46 | 96.60 | 725,356 | -0.42(-0.43%) |
Feb 22, 2021 | 94.15 | 97.74 | 92.98 | 97.02 | 779,559 | +3.48(+3.72%) |
Feb 19, 2021 | 90.98 | 93.77 | 90.91 | 93.54 | 1,089,235 | +2.88(+3.17%) |
Feb 18, 2021 | 92.20 | 92.46 | 88.91 | 90.66 | 750,206 | -2.35(-2.53%) |
Feb 17, 2021 | 96.54 | 96.63 | 92.59 | 93.01 | 1,113,499 | -4.11(-4.23%) |
Feb 16, 2021 | 96.18 | 97.42 | 95.31 | 97.12 | 843,581 | +1.42(+1.49%) |
Feb 12, 2021 | 96.38 | 96.82 | 94.92 | 95.70 | 542,256 | -1.56(-1.61%) |
Feb 11, 2021 | 95.04 | 97.30 | 94.07 | 97.26 | 676,994 | +1.85(+1.94%) |
Feb 10, 2021 | 94.39 | 96.56 | 92.70 | 95.41 | 626,109 | +2.06(+2.21%) |
Feb 09, 2021 | 94.06 | 94.74 | 93.14 | 93.35 | 766,861 | -1.44(-1.52%) |
Feb 08, 2021 | 95.48 | 96.02 | 93.90 | 94.79 | 924,284 | +0.05(+0.05%) |
Feb 05, 2021 | 93.59 | 94.87 | 92.96 | 94.74 | 777,666 | +2.57(+2.79%) |
Feb 04, 2021 | 87.94 | 92.60 | 87.68 | 92.17 | 1,289,302 | +4.99(+5.72%) |
Feb 03, 2021 | 86.03 | 88.08 | 85.03 | 87.19 | 865,008 | +1.98(+2.32%) |
Feb 02, 2021 | 83.60 | 86.62 | 83.15 | 85.21 | 2,049,946 | +3.15(+3.83%) |
Feb 01, 2021 | 82.28 | 84.59 | 78.39 | 82.06 | 3,228,411 | -2.80(-3.30%) |
Jan 29, 2021 | 87.67 | 88.41 | 84.01 | 84.86 | 884,671 | -3.44(-3.90%) |
Jan 28, 2021 | 86.44 | 90.17 | 85.59 | 88.30 | 1,116,010 | +3.59(+4.24%) |
Jan 27, 2021 | 88.95 | 89.34 | 84.16 | 84.71 | 1,557,272 | -6.38(-7.00%) |
Jan 26, 2021 | 96.46 | 96.46 | 90.78 | 91.09 | 965,051 | -4.31(-4.52%) |
Jan 25, 2021 | 96.41 | 97.36 | 92.44 | 95.40 | 991,459 | -1.93(-1.98%) |
Jan 22, 2021 | 97.35 | 99.22 | 96.37 | 97.33 | 695,981 | -1.58(-1.60%) |
Jan 21, 2021 | 99.17 | 99.80 | 98.05 | 98.91 | 695,296 | +0.15(+0.15%) |
Jan 20, 2021 | 97.54 | 100.25 | 97.23 | 98.76 | 705,288 | +1.90(+1.96%) |
Jan 19, 2021 | 100.03 | 101.34 | 96.15 | 96.86 | 754,508 | -2.95(-2.95%) |
Jan 15, 2021 | 99.58 | 101.17 | 97.79 | 99.81 | 759,279 | -0.95(-0.94%) |
Jan 14, 2021 | 104.78 | 105.48 | 100.38 | 100.75 | 920,825 | -3.59(-3.44%) |
Jan 13, 2021 | 106.89 | 107.72 | 104.14 | 104.35 | 723,156 | -3.93(-3.63%) |
Jan 12, 2021 | 104.70 | 108.33 | 104.28 | 108.28 | 741,823 | +4.19(+4.03%) |
Jan 11, 2021 | 101.35 | 104.71 | 100.76 | 104.09 | 605,917 | +0.61(+0.59%) |
Jan 08, 2021 | 105.43 | 105.61 | 102.25 | 103.48 | 877,537 | -1.52(-1.45%) |
Jan 07, 2021 | 101.74 | 107.36 | 101.74 | 105.00 | 1,405,414 | +2.72(+2.66%) |
Jan 06, 2021 | 97.13 | 103.63 | 97.08 | 102.28 | 1,298,591 | +6.12(+6.36%) |
Jan 05, 2021 | 94.91 | 97.42 | 94.91 | 96.16 | 1,094,562 | +0.12(+0.12%) |
Jan 04, 2021 | 96.88 | 97.02 | 93.26 | 96.05 | 2,451,813 | +2.60(+2.78%) |
Dec 31, 2020 | 93.45 | 93.45 | 93.45 | 419,725 | -1.62(-1.71%) | |
Dec 30, 2020 | 94.09 | 96.42 | 93.81 | 95.07 | 419,725 | +2.07(+2.23%) |
Dec 29, 2020 | 94.45 | 94.46 | 91.69 | 93.00 | 430,542 | -1.46(-1.55%) |
Dec 28, 2020 | 94.55 | 95.59 | 93.51 | 94.46 | 515,904 | +1.08(+1.16%) |
Dec 24, 2020 | 94.17 | 94.17 | 92.00 | 93.38 | 297,000 | -0.76(-0.80%) |
Dec 23, 2020 | 91.85 | 94.71 | 91.85 | 94.13 | 673,384 | +2.89(+3.16%) |
Dec 22, 2020 | 93.93 | 94.19 | 90.82 | 91.25 | 656,276 | -2.95(-3.13%) |
Dec 21, 2020 | 93.22 | 95.31 | 91.24 | 94.19 | 905,644 | -0.62(-0.65%) |
Dec 18, 2020 | 95.30 | 97.00 | 94.00 | 94.81 | 1,454,557 | -1.13(-1.18%) |
Dec 17, 2020 | 94.20 | 96.66 | 92.88 | 95.95 | 896,432 | +2.03(+2.16%) |
Dec 16, 2020 | 94.59 | 95.56 | 92.47 | 93.92 | 982,385 | -1.16(-1.22%) |
Dec 15, 2020 | 93.32 | 95.14 | 91.81 | 95.08 | 638,594 | +1.92(+2.06%) |
Dec 14, 2020 | 95.55 | 95.90 | 92.91 | 93.16 | 1,173,184 | -0.73(-0.77%) |
Dec 11, 2020 | 95.84 | 96.24 | 92.51 | 93.89 | 913,507 | -0.31(-0.33%) |
Dec 10, 2020 | 93.87 | 95.64 | 92.69 | 94.19 | 1,202,191 | +0.98(+1.05%) |
Dec 09, 2020 | 91.69 | 94.04 | 90.09 | 93.22 | 1,246,927 | +1.97(+2.16%) |
Dec 08, 2020 | 90.01 | 92.34 | 89.89 | 91.25 | 1,270,000 | -0.58(-0.63%) |
Dec 07, 2020 | 90.41 | 92.24 | 89.30 | 91.83 | 1,074,292 | +0.73(+0.80%) |
Dec 04, 2020 | 88.32 | 91.32 | 87.17 | 91.10 | 2,057,701 | +3.37(+3.85%) |
Dec 03, 2020 | 82.95 | 90.52 | 82.11 | 87.72 | 2,404,679 | +4.83(+5.82%) |
Dec 02, 2020 | 80.16 | 83.70 | 79.08 | 82.90 | 1,616,102 | +1.48(+1.82%) |