Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 89.81 | 91.58 | 88.28 | 90.00 | 687,300 | +0.28(+0.31%) |
Feb 25, 2021 | 92.71 | 93.53 | 89.07 | 89.72 | 974,611 | -3.81(-4.07%) |
Feb 24, 2021 | 89.96 | 93.73 | 89.23 | 93.53 | 1,170,284 | +3.52(+3.91%) |
Feb 23, 2021 | 88.88 | 90.22 | 85.29 | 90.01 | 1,364,863 | +0.01(+0.01%) |
Feb 22, 2021 | 90.78 | 91.53 | 89.53 | 90.00 | 960,452 | -1.74(-1.90%) |
Feb 19, 2021 | 93.13 | 93.14 | 91.36 | 91.74 | 1,537,500 | +0.32(+0.35%) |
Feb 18, 2021 | 91.27 | 92.10 | 90.54 | 91.42 | 913,298 | -1.34(-1.44%) |
Feb 17, 2021 | 93.52 | 94.36 | 91.14 | 92.76 | 1,153,281 | -1.47(-1.56%) |
Feb 16, 2021 | 95.68 | 95.91 | 94.11 | 94.23 | 1,197,074 | +0.28(+0.30%) |
Feb 12, 2021 | 95.25 | 96.32 | 92.46 | 93.95 | 4,069,000 | +1.40(+1.51%) |
Feb 11, 2021 | 88.52 | 93.48 | 88.52 | 92.55 | 2,581,971 | +3.83(+4.32%) |
Feb 10, 2021 | 87.53 | 89.50 | 86.09 | 88.72 | 1,472,558 | +1.65(+1.90%) |
Feb 09, 2021 | 88.43 | 89.70 | 86.43 | 87.07 | 2,236,431 | -1.07(-1.21%) |
Feb 08, 2021 | 90.56 | 91.80 | 87.69 | 88.14 | 3,559,943 | -0.64(-0.72%) |
Feb 05, 2021 | 91.13 | 91.13 | 87.97 | 88.78 | 1,264,400 | -0.77(-0.86%) |
Feb 04, 2021 | 89.10 | 89.63 | 87.64 | 89.55 | 2,316,762 | +1.01(+1.14%) |
Feb 03, 2021 | 90.23 | 90.91 | 87.89 | 88.54 | 2,572,372 | +0.40(+0.45%) |
Feb 02, 2021 | 91.00 | 91.86 | 85.90 | 88.14 | 6,698,716 | -7.48(-7.82%) |
Feb 01, 2021 | 95.86 | 96.20 | 92.93 | 95.62 | 2,280,154 | +1.82(+1.94%) |
Jan 29, 2021 | 97.32 | 97.97 | 93.41 | 93.80 | 1,589,900 | -1.72(-1.80%) |
Jan 28, 2021 | 99.31 | 100.00 | 95.38 | 95.52 | 1,552,222 | -4.02(-4.04%) |
Jan 27, 2021 | 96.72 | 101.40 | 95.25 | 99.54 | 1,770,822 | +1.99(+2.04%) |
Jan 26, 2021 | 99.00 | 99.98 | 97.44 | 97.55 | 1,222,451 | -1.31(-1.33%) |
Jan 25, 2021 | 101.10 | 102.22 | 97.65 | 98.86 | 1,805,827 | -0.14(-0.14%) |
Jan 22, 2021 | 97.83 | 100.82 | 97.00 | 99.00 | 2,341,100 | +1.53(+1.57%) |
Jan 21, 2021 | 96.38 | 97.99 | 94.46 | 97.47 | 3,286,548 | +1.46(+1.52%) |
Jan 20, 2021 | 97.13 | 98.99 | 94.12 | 96.01 | 5,338,826 | +1.41(+1.49%) |
Jan 19, 2021 | 95.01 | 96.78 | 91.91 | 94.60 | 11,435,529 | -11.72(-11.02%) |
Jan 15, 2021 | 106.51 | 107.88 | 104.53 | 106.32 | 793,900 | +0.08(+0.08%) |
Jan 14, 2021 | 108.72 | 110.78 | 106.00 | 106.24 | 842,327 | -1.05(-0.98%) |
Jan 13, 2021 | 109.23 | 110.98 | 107.14 | 107.29 | 887,903 | -1.64(-1.51%) |
Jan 12, 2021 | 109.75 | 112.08 | 106.43 | 108.93 | 1,756,455 | +1.04(+0.96%) |
Jan 11, 2021 | 105.92 | 108.64 | 105.42 | 107.89 | 1,811,308 | +1.34(+1.26%) |
Jan 08, 2021 | 105.52 | 106.87 | 103.54 | 106.55 | 1,546,400 | +1.94(+1.85%) |
Jan 07, 2021 | 103.00 | 104.74 | 102.00 | 104.61 | 1,118,373 | +1.93(+1.88%) |
Jan 06, 2021 | 100.12 | 104.12 | 99.77 | 102.68 | 1,466,016 | +1.30(+1.28%) |
Jan 05, 2021 | 96.28 | 101.62 | 96.18 | 101.38 | 1,464,014 | +4.66(+4.82%) |
Jan 04, 2021 | 95.00 | 98.27 | 94.70 | 96.72 | 1,023,962 | +1.92(+2.03%) |
Dec 31, 2020 | 94.80 | 94.80 | 94.80 | 621,675 | -0.31(-0.33%) | |
Dec 30, 2020 | 95.42 | 96.67 | 94.52 | 95.11 | 621,675 | -0.69(-0.72%) |
Dec 29, 2020 | 99.46 | 100.12 | 95.40 | 95.80 | 1,325,961 | -3.14(-3.17%) |
Dec 28, 2020 | 99.41 | 101.25 | 98.67 | 98.94 | 907,017 | +0.64(+0.65%) |
Dec 24, 2020 | 98.00 | 98.94 | 97.65 | 98.30 | 519,300 | +0.17(+0.17%) |
Dec 23, 2020 | 97.71 | 99.00 | 96.59 | 98.13 | 1,422,233 | +0.38(+0.39%) |
Dec 22, 2020 | 90.32 | 98.41 | 89.97 | 97.75 | 2,277,077 | +8.11(+9.05%) |
Dec 21, 2020 | 90.13 | 90.98 | 87.90 | 89.64 | 1,348,031 | -1.49(-1.64%) |
Dec 18, 2020 | 92.64 | 93.56 | 90.74 | 91.13 | 1,513,600 | -1.62(-1.75%) |
Dec 17, 2020 | 93.21 | 93.95 | 91.08 | 92.75 | 881,253 | -0.26(-0.28%) |
Dec 16, 2020 | 94.00 | 94.19 | 92.12 | 93.01 | 854,413 | -0.97(-1.03%) |
Dec 15, 2020 | 91.76 | 94.09 | 90.79 | 93.98 | 1,781,627 | +6.01(+6.83%) |
Dec 14, 2020 | 87.92 | 88.95 | 87.52 | 87.97 | 541,464 | +1.35(+1.56%) |
Dec 11, 2020 | 86.66 | 87.63 | 85.82 | 86.62 | 873,800 | -1.72(-1.95%) |
Dec 10, 2020 | 84.85 | 89.81 | 84.58 | 88.34 | 913,339 | +1.21(+1.39%) |
Dec 09, 2020 | 90.78 | 91.00 | 85.35 | 87.13 | 1,193,027 | -3.21(-3.55%) |
Dec 08, 2020 | 91.02 | 91.95 | 89.94 | 90.34 | 1,166,697 | -1.13(-1.24%) |
Dec 07, 2020 | 89.22 | 91.76 | 89.15 | 91.47 | 838,706 | +2.16(+2.42%) |
Dec 04, 2020 | 87.88 | 89.36 | 87.60 | 89.31 | 873,000 | +1.23(+1.40%) |
Dec 03, 2020 | 87.20 | 88.80 | 86.88 | 88.08 | 1,054,554 | +0.94(+1.08%) |
Dec 02, 2020 | 86.22 | 87.65 | 85.50 | 87.14 | 527,345 | +0.17(+0.20%) |