Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 83.57 | 85.59 | 82.91 | 84.51 | 48,962,900 | +2.09(+2.54%) |
Feb 25, 2021 | 86.17 | 87.09 | 81.92 | 82.42 | 54,425,076 | -4.52(-5.20%) |
Feb 24, 2021 | 84.33 | 87.09 | 82.81 | 86.94 | 40,726,220 | +2.20(+2.60%) |
Feb 23, 2021 | 83.33 | 85.11 | 79.36 | 84.74 | 49,688,404 | -0.63(-0.74%) |
Feb 22, 2021 | 88.15 | 88.30 | 85.21 | 85.37 | 36,805,184 | -4.21(-4.70%) |
Feb 19, 2021 | 89.75 | 90.42 | 88.69 | 89.58 | 29,548,200 | +0.94(+1.06%) |
Feb 18, 2021 | 89.09 | 89.60 | 87.31 | 88.64 | 35,589,352 | -1.30(-1.45%) |
Feb 17, 2021 | 90.56 | 90.96 | 88.57 | 89.94 | 32,247,392 | -1.52(-1.66%) |
Feb 16, 2021 | 93.90 | 94.00 | 90.75 | 91.46 | 35,055,068 | -2.31(-2.46%) |
Feb 12, 2021 | 92.75 | 94.22 | 91.90 | 93.77 | 38,538,300 | +1.11(+1.20%) |
Feb 11, 2021 | 92.90 | 93.65 | 91.33 | 92.66 | 35,533,864 | +0.31(+0.34%) |
Feb 10, 2021 | 91.50 | 93.27 | 90.46 | 92.35 | 42,378,180 | +1.44(+1.58%) |
Feb 09, 2021 | 91.39 | 93.30 | 90.55 | 90.91 | 37,550,872 | -0.56(-0.61%) |
Feb 08, 2021 | 88.31 | 91.99 | 87.98 | 91.47 | 47,546,248 | +3.57(+4.06%) |
Feb 05, 2021 | 88.15 | 88.36 | 86.88 | 87.90 | 30,268,600 | +0.06(+0.07%) |
Feb 04, 2021 | 88.22 | 88.60 | 87.06 | 87.84 | 30,735,360 | -0.05(-0.06%) |
Feb 03, 2021 | 88.60 | 89.48 | 87.34 | 87.89 | 32,229,096 | -0.97(-1.09%) |
Feb 02, 2021 | 88.49 | 89.28 | 86.95 | 88.86 | 33,790,192 | +1.20(+1.37%) |
Feb 01, 2021 | 86.83 | 87.95 | 84.66 | 87.66 | 42,272,116 | +2.02(+2.36%) |
Jan 29, 2021 | 87.56 | 88.33 | 85.02 | 85.64 | 56,735,800 | -1.88(-2.15%) |
Jan 28, 2021 | 89.83 | 89.88 | 87.30 | 87.52 | 46,945,944 | -1.32(-1.49%) |
Jan 27, 2021 | 91.10 | 91.88 | 86.22 | 88.84 | 73,146,784 | -5.87(-6.20%) |
Jan 26, 2021 | 94.91 | 95.72 | 93.63 | 94.71 | 58,894,076 | +0.58(+0.62%) |
Jan 25, 2021 | 94.14 | 95.74 | 91.40 | 94.13 | 55,012,760 | +1.34(+1.44%) |
Jan 22, 2021 | 94.42 | 95.95 | 91.88 | 92.79 | 71,294,704 | +1.26(+1.38%) |
Jan 21, 2021 | 89.34 | 92.07 | 88.43 | 91.53 | 54,143,024 | +2.78(+3.13%) |
Jan 20, 2021 | 90.55 | 90.78 | 88.60 | 88.75 | 35,082,632 | -0.70(-0.78%) |
Jan 19, 2021 | 89.56 | 89.58 | 87.24 | 89.45 | 44,987,452 | +1.24(+1.41%) |
Jan 15, 2021 | 90.75 | 91.59 | 87.86 | 88.21 | 49,340,300 | -2.58(-2.84%) |
Jan 14, 2021 | 91.77 | 92.36 | 90.45 | 90.79 | 53,302,080 | -0.99(-1.08%) |
Jan 13, 2021 | 93.01 | 93.89 | 90.84 | 91.78 | 60,519,212 | -3.58(-3.75%) |
Jan 12, 2021 | 97.86 | 98.97 | 94.07 | 95.36 | 67,616,016 | -1.89(-1.94%) |
Jan 11, 2021 | 94.03 | 99.23 | 93.76 | 97.25 | 48,603,600 | +2.67(+2.82%) |
Jan 08, 2021 | 95.98 | 96.40 | 93.27 | 94.58 | 39,816,400 | -0.58(-0.61%) |
Jan 07, 2021 | 91.33 | 95.51 | 91.20 | 95.16 | 42,835,064 | +4.83(+5.35%) |
Jan 06, 2021 | 91.62 | 92.28 | 89.46 | 90.33 | 51,837,420 | -2.44(-2.63%) |
Jan 05, 2021 | 92.10 | 93.21 | 91.41 | 92.77 | 34,138,656 | +0.47(+0.51%) |
Jan 04, 2021 | 92.11 | 96.06 | 90.92 | 92.30 | 51,755,820 | +0.59(+0.64%) |
Dec 31, 2020 | 91.71 | 91.71 | 91.71 | 25,815,718 | -0.58(-0.63%) | |
Dec 30, 2020 | 90.78 | 92.85 | 90.19 | 92.29 | 25,815,718 | +1.67(+1.84%) |
Dec 29, 2020 | 91.66 | 92.46 | 89.43 | 90.62 | 31,715,002 | -0.98(-1.07%) |
Dec 28, 2020 | 92.93 | 93.14 | 90.82 | 91.60 | 30,584,872 | -0.21(-0.23%) |
Dec 24, 2020 | 91.80 | 92.51 | 91.31 | 91.81 | 16,705,900 | +0.26(+0.28%) |
Dec 23, 2020 | 93.08 | 93.13 | 91.46 | 91.55 | 25,942,494 | -1.61(-1.73%) |
Dec 22, 2020 | 93.36 | 93.55 | 90.53 | 93.16 | 35,676,484 | -0.07(-0.08%) |
Dec 21, 2020 | 94.25 | 95.28 | 91.08 | 93.23 | 47,027,304 | -2.69(-2.80%) |
Dec 18, 2020 | 97.27 | 97.68 | 93.56 | 95.92 | 51,823,100 | -0.92(-0.95%) |
Dec 17, 2020 | 97.55 | 97.92 | 96.25 | 96.84 | 31,997,628 | -0.01(-0.01%) |
Dec 16, 2020 | 97.04 | 97.27 | 95.46 | 96.85 | 34,833,780 | -0.27(-0.28%) |
Dec 15, 2020 | 95.93 | 97.98 | 95.45 | 97.12 | 57,235,468 | +2.34(+2.47%) |
Dec 14, 2020 | 92.21 | 95.41 | 91.85 | 94.78 | 47,881,712 | +3.13(+3.42%) |
Dec 11, 2020 | 91.54 | 92.33 | 90.16 | 91.65 | 28,368,100 | -0.01(-0.01%) |
Dec 10, 2020 | 89.55 | 92.09 | 89.03 | 91.66 | 33,773,620 | +1.83(+2.04%) |
Dec 09, 2020 | 92.76 | 94.70 | 89.16 | 89.83 | 52,048,488 | -3.09(-3.33%) |
Dec 08, 2020 | 94.05 | 94.74 | 91.90 | 92.92 | 33,837,296 | -1.15(-1.22%) |
Dec 07, 2020 | 94.95 | 95.00 | 92.97 | 94.07 | 39,741,240 | +0.03(+0.03%) |
Dec 04, 2020 | 92.58 | 94.58 | 90.63 | 94.04 | 45,570,200 | +1.73(+1.87%) |
Dec 03, 2020 | 94.06 | 94.70 | 92.01 | 92.31 | 35,800,036 | -1.43(-1.53%) |
Dec 02, 2020 | 92.89 | 96.37 | 92.53 | 93.74 | 57,804,408 | +1.11(+1.20%) |