Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 96.00 | 97.21 | 95.16 | 95.61 | 6,388,200 | +0.51(+0.54%) |
Feb 25, 2021 | 95.32 | 96.42 | 93.79 | 95.10 | 5,411,256 | -0.59(-0.62%) |
Feb 24, 2021 | 95.45 | 96.06 | 94.52 | 95.69 | 5,925,380 | -0.73(-0.76%) |
Feb 23, 2021 | 95.07 | 96.85 | 93.55 | 96.42 | 6,237,596 | -0.16(-0.17%) |
Feb 22, 2021 | 99.82 | 99.82 | 96.41 | 96.58 | 6,151,048 | -4.22(-4.19%) |
Feb 19, 2021 | 102.95 | 103.08 | 100.58 | 100.80 | 4,369,500 | -1.45(-1.42%) |
Feb 18, 2021 | 101.83 | 102.40 | 100.94 | 102.25 | 5,087,773 | -0.10(-0.10%) |
Feb 17, 2021 | 102.94 | 103.37 | 101.81 | 102.35 | 3,742,154 | -0.61(-0.59%) |
Feb 16, 2021 | 103.82 | 104.53 | 102.48 | 102.96 | 3,772,620 | -0.85(-0.82%) |
Feb 12, 2021 | 102.78 | 103.89 | 102.14 | 103.81 | 3,023,800 | +0.57(+0.55%) |
Feb 11, 2021 | 103.50 | 104.21 | 102.55 | 103.24 | 3,305,868 | +0.48(+0.47%) |
Feb 10, 2021 | 103.04 | 103.44 | 101.25 | 102.76 | 4,744,557 | +0.03(+0.03%) |
Feb 09, 2021 | 101.95 | 103.77 | 101.06 | 102.73 | 5,298,950 | +1.54(+1.52%) |
Feb 08, 2021 | 102.05 | 103.08 | 100.39 | 101.19 | 5,969,215 | -0.42(-0.41%) |
Feb 05, 2021 | 100.66 | 104.23 | 100.00 | 101.61 | 17,047,800 | +8.93(+9.64%) |
Feb 04, 2021 | 93.35 | 94.42 | 92.41 | 92.68 | 8,187,701 | -0.09(-0.10%) |
Feb 03, 2021 | 93.89 | 94.07 | 92.59 | 92.77 | 6,663,207 | -1.21(-1.29%) |
Feb 02, 2021 | 92.04 | 94.18 | 91.81 | 93.98 | 5,775,946 | +2.56(+2.80%) |
Feb 01, 2021 | 91.48 | 92.16 | 90.86 | 91.42 | 4,269,349 | +0.42(+0.46%) |
Jan 29, 2021 | 90.24 | 91.33 | 89.74 | 91.00 | 7,025,400 | +0.73(+0.81%) |
Jan 28, 2021 | 89.57 | 91.42 | 89.01 | 90.27 | 6,683,681 | +1.60(+1.80%) |
Jan 27, 2021 | 91.00 | 91.00 | 88.21 | 88.67 | 12,149,778 | -3.71(-4.02%) |
Jan 26, 2021 | 93.35 | 93.68 | 92.14 | 92.38 | 6,418,936 | -1.02(-1.09%) |
Jan 25, 2021 | 95.53 | 95.76 | 92.74 | 93.40 | 5,372,881 | -1.03(-1.09%) |
Jan 22, 2021 | 94.68 | 95.23 | 93.82 | 94.43 | 3,755,000 | -0.17(-0.18%) |
Jan 21, 2021 | 95.47 | 95.70 | 94.21 | 94.60 | 4,488,848 | -0.52(-0.55%) |
Jan 20, 2021 | 93.96 | 95.87 | 93.57 | 95.12 | 5,691,208 | +1.97(+2.11%) |
Jan 19, 2021 | 90.92 | 93.37 | 90.83 | 93.15 | 5,711,377 | +2.46(+2.71%) |
Jan 15, 2021 | 89.99 | 90.75 | 88.57 | 90.69 | 8,461,500 | +0.70(+0.78%) |
Jan 14, 2021 | 90.16 | 91.24 | 89.65 | 89.99 | 5,466,097 | +0.22(+0.25%) |
Jan 13, 2021 | 89.64 | 90.33 | 88.44 | 89.77 | 4,223,670 | +0.52(+0.58%) |
Jan 12, 2021 | 91.00 | 91.18 | 87.96 | 89.25 | 5,400,745 | -1.66(-1.83%) |
Jan 11, 2021 | 91.30 | 91.85 | 90.55 | 90.91 | 6,685,933 | -0.39(-0.43%) |
Jan 08, 2021 | 90.07 | 91.37 | 89.53 | 91.30 | 4,409,100 | +1.63(+1.82%) |
Jan 07, 2021 | 88.86 | 90.75 | 88.27 | 89.67 | 6,142,151 | +1.67(+1.90%) |
Jan 06, 2021 | 89.06 | 89.90 | 87.89 | 88.00 | 7,420,672 | -2.69(-2.97%) |
Jan 05, 2021 | 90.32 | 90.75 | 89.10 | 90.69 | 4,543,280 | +0.79(+0.88%) |
Jan 04, 2021 | 92.69 | 92.91 | 89.22 | 89.90 | 7,422,616 | -2.95(-3.18%) |
Dec 31, 2020 | 92.85 | 92.85 | 92.85 | 2,688,309 | +1.27(+1.39%) | |
Dec 30, 2020 | 91.75 | 92.60 | 91.43 | 91.58 | 2,688,309 | +0.21(+0.23%) |
Dec 29, 2020 | 91.63 | 92.11 | 90.85 | 91.37 | 3,741,401 | -0.06(-0.07%) |
Dec 28, 2020 | 91.76 | 92.26 | 90.77 | 91.43 | 4,377,858 | +0.47(+0.52%) |
Dec 24, 2020 | 90.30 | 91.22 | 90.28 | 90.96 | 2,269,100 | +0.75(+0.83%) |
Dec 23, 2020 | 89.95 | 90.49 | 88.80 | 90.21 | 4,728,297 | +0.79(+0.88%) |
Dec 22, 2020 | 89.44 | 89.61 | 88.30 | 89.42 | 5,084,082 | +0.61(+0.69%) |
Dec 21, 2020 | 89.48 | 90.05 | 87.18 | 88.81 | 7,302,508 | -1.56(-1.73%) |
Dec 18, 2020 | 89.04 | 90.78 | 88.29 | 90.37 | 14,075,300 | +1.91(+2.16%) |
Dec 17, 2020 | 88.87 | 89.35 | 86.98 | 88.46 | 6,796,241 | +0.24(+0.27%) |
Dec 16, 2020 | 87.26 | 88.29 | 86.84 | 88.22 | 6,968,518 | +1.30(+1.50%) |
Dec 15, 2020 | 86.25 | 86.96 | 85.59 | 86.92 | 5,925,728 | +0.98(+1.14%) |
Dec 14, 2020 | 84.27 | 86.26 | 84.07 | 85.94 | 7,506,192 | +2.26(+2.70%) |
Dec 11, 2020 | 83.13 | 84.04 | 82.87 | 83.68 | 5,864,100 | +0.57(+0.69%) |
Dec 10, 2020 | 82.28 | 83.93 | 81.68 | 83.11 | 8,501,528 | +0.53(+0.64%) |
Dec 09, 2020 | 83.50 | 83.68 | 81.87 | 82.58 | 11,115,931 | -1.05(-1.26%) |
Dec 08, 2020 | 82.48 | 83.64 | 81.99 | 83.63 | 6,739,990 | +1.36(+1.65%) |
Dec 07, 2020 | 81.40 | 82.95 | 81.18 | 82.27 | 6,730,557 | +1.39(+1.72%) |
Dec 04, 2020 | 78.72 | 80.93 | 78.64 | 80.88 | 6,414,200 | +2.09(+2.65%) |
Dec 03, 2020 | 79.31 | 79.81 | 78.55 | 78.79 | 4,857,762 | -0.36(-0.45%) |
Dec 02, 2020 | 79.72 | 80.01 | 78.74 | 79.15 | 4,778,038 | -0.78(-0.98%) |