Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 80.31 | 82.90 | 78.29 | 81.02 | 3,272,600 | -0.38(-0.47%) |
Feb 25, 2021 | 86.71 | 88.78 | 81.35 | 81.40 | 3,204,730 | -6.63(-7.53%) |
Feb 24, 2021 | 87.32 | 88.04 | 83.03 | 88.03 | 2,604,594 | +1.06(+1.22%) |
Feb 23, 2021 | 81.39 | 87.84 | 77.90 | 86.97 | 3,877,869 | +0.36(+0.42%) |
Feb 22, 2021 | 88.90 | 89.99 | 85.91 | 86.61 | 2,860,418 | -4.35(-4.78%) |
Feb 19, 2021 | 92.90 | 93.78 | 90.80 | 90.96 | 2,451,000 | -0.42(-0.46%) |
Feb 18, 2021 | 92.73 | 93.58 | 89.56 | 91.38 | 2,634,540 | -4.46(-4.65%) |
Feb 17, 2021 | 98.40 | 98.40 | 90.91 | 95.84 | 3,508,154 | -2.87(-2.91%) |
Feb 16, 2021 | 101.71 | 102.29 | 97.82 | 98.71 | 1,535,737 | -2.04(-2.02%) |
Feb 12, 2021 | 98.50 | 101.24 | 97.18 | 100.75 | 1,472,200 | +1.16(+1.16%) |
Feb 11, 2021 | 100.72 | 100.73 | 98.10 | 99.59 | 1,751,979 | -0.29(-0.29%) |
Feb 10, 2021 | 102.72 | 104.99 | 98.14 | 99.88 | 2,332,803 | -1.97(-1.93%) |
Feb 09, 2021 | 100.18 | 103.14 | 99.30 | 101.85 | 1,835,743 | +1.52(+1.52%) |
Feb 08, 2021 | 98.08 | 101.20 | 97.90 | 100.33 | 1,597,210 | +2.93(+3.01%) |
Feb 05, 2021 | 98.95 | 99.80 | 96.17 | 97.40 | 2,305,900 | -1.19(-1.21%) |
Feb 04, 2021 | 99.31 | 100.91 | 97.11 | 98.59 | 1,757,311 | -0.35(-0.35%) |
Feb 03, 2021 | 98.25 | 99.43 | 96.27 | 98.94 | 1,822,746 | +1.65(+1.70%) |
Feb 02, 2021 | 99.07 | 100.89 | 96.60 | 97.29 | 2,227,235 | -1.02(-1.04%) |
Feb 01, 2021 | 99.58 | 99.90 | 95.29 | 98.31 | 2,533,179 | -0.84(-0.85%) |
Jan 29, 2021 | 104.40 | 106.57 | 98.08 | 99.15 | 2,867,800 | -5.95(-5.66%) |
Jan 28, 2021 | 103.67 | 106.56 | 100.66 | 105.10 | 3,394,437 | +2.29(+2.23%) |
Jan 27, 2021 | 100.11 | 104.93 | 96.58 | 102.81 | 2,945,365 | -1.88(-1.80%) |
Jan 26, 2021 | 106.36 | 107.74 | 102.59 | 104.69 | 2,078,887 | -0.25(-0.24%) |
Jan 25, 2021 | 108.38 | 112.50 | 102.40 | 104.94 | 3,217,060 | -1.73(-1.62%) |
Jan 22, 2021 | 104.51 | 106.96 | 102.85 | 106.67 | 2,085,600 | -0.86(-0.80%) |
Jan 21, 2021 | 103.39 | 107.72 | 101.34 | 107.53 | 2,941,228 | +5.78(+5.68%) |
Jan 20, 2021 | 103.30 | 105.38 | 101.05 | 101.75 | 2,429,156 | +1.51(+1.51%) |
Jan 19, 2021 | 99.77 | 100.99 | 98.47 | 100.24 | 2,557,212 | +3.66(+3.79%) |
Jan 15, 2021 | 104.99 | 105.29 | 96.29 | 96.58 | 4,178,000 | -9.46(-8.92%) |
Jan 14, 2021 | 104.60 | 108.47 | 104.60 | 106.04 | 2,426,501 | +1.86(+1.79%) |
Jan 13, 2021 | 104.58 | 105.31 | 101.35 | 104.18 | 1,775,259 | -0.14(-0.13%) |
Jan 12, 2021 | 104.47 | 107.47 | 101.93 | 104.32 | 2,667,330 | +0.56(+0.54%) |
Jan 11, 2021 | 101.51 | 105.32 | 101.20 | 103.76 | 2,528,217 | -0.34(-0.33%) |
Jan 08, 2021 | 108.57 | 109.62 | 101.42 | 104.10 | 3,340,000 | -1.40(-1.33%) |
Jan 07, 2021 | 104.89 | 107.17 | 102.83 | 105.50 | 3,543,395 | +5.81(+5.83%) |
Jan 06, 2021 | 98.84 | 102.13 | 96.06 | 99.69 | 6,722,282 | +7.53(+8.17%) |
Jan 05, 2021 | 97.09 | 97.82 | 91.30 | 92.16 | 7,283,868 | -9.08(-8.97%) |
Jan 04, 2021 | 101.58 | 105.31 | 100.56 | 101.24 | 2,632,069 | +2.32(+2.35%) |
Dec 31, 2020 | 98.92 | 98.92 | 98.92 | 1,726,685 | -1.42(-1.42%) | |
Dec 30, 2020 | 98.24 | 101.65 | 97.99 | 100.34 | 1,726,685 | +3.36(+3.46%) |
Dec 29, 2020 | 101.41 | 101.73 | 95.27 | 96.98 | 2,149,730 | -4.21(-4.16%) |
Dec 28, 2020 | 104.86 | 108.53 | 100.54 | 101.19 | 3,129,024 | -1.21(-1.18%) |
Dec 24, 2020 | 101.83 | 103.29 | 99.69 | 102.40 | 1,340,600 | +0.57(+0.56%) |
Dec 23, 2020 | 107.37 | 109.09 | 101.34 | 101.83 | 2,941,500 | -3.33(-3.17%) |
Dec 22, 2020 | 98.22 | 106.04 | 98.00 | 105.16 | 4,852,442 | +8.75(+9.08%) |
Dec 21, 2020 | 92.40 | 96.53 | 91.84 | 96.41 | 1,994,609 | +2.82(+3.01%) |
Dec 18, 2020 | 93.34 | 95.49 | 92.32 | 93.59 | 4,009,500 | +1.27(+1.38%) |
Dec 17, 2020 | 92.95 | 93.39 | 91.01 | 92.32 | 1,535,029 | +0.55(+0.60%) |
Dec 16, 2020 | 91.27 | 93.18 | 89.36 | 91.77 | 2,259,169 | +0.51(+0.56%) |
Dec 15, 2020 | 85.50 | 91.30 | 84.77 | 91.26 | 4,301,279 | +4.67(+5.39%) |
Dec 14, 2020 | 87.24 | 88.25 | 86.20 | 86.59 | 1,823,813 | +0.22(+0.25%) |
Dec 11, 2020 | 85.66 | 87.92 | 85.40 | 86.37 | 1,429,000 | -0.17(-0.20%) |
Dec 10, 2020 | 85.90 | 87.74 | 85.61 | 86.54 | 1,159,047 | +0.32(+0.37%) |
Dec 09, 2020 | 91.21 | 91.34 | 85.22 | 86.22 | 1,851,048 | -3.67(-4.08%) |
Dec 08, 2020 | 88.74 | 90.39 | 88.70 | 89.89 | 1,338,382 | +1.14(+1.28%) |
Dec 07, 2020 | 89.95 | 90.85 | 88.21 | 88.75 | 1,851,271 | -0.51(-0.57%) |
Dec 04, 2020 | 89.95 | 91.56 | 88.47 | 89.26 | 1,793,700 | +0.34(+0.38%) |
Dec 03, 2020 | 90.99 | 92.73 | 88.51 | 88.92 | 2,585,326 | -1.57(-1.73%) |
Dec 02, 2020 | 89.92 | 91.46 | 87.26 | 90.49 | 1,931,153 | -0.57(-0.63%) |