Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 94.99 | 97.47 | 93.37 | 94.87 | 442,600 | -0.01(-0.01%) |
Feb 25, 2021 | 98.93 | 99.73 | 94.36 | 94.88 | 383,644 | -4.12(-4.16%) |
Feb 24, 2021 | 98.85 | 99.92 | 98.61 | 99.00 | 227,895 | +0.16(+0.16%) |
Feb 23, 2021 | 98.77 | 100.04 | 98.10 | 98.84 | 258,965 | -1.00(-1.00%) |
Feb 22, 2021 | 98.97 | 100.87 | 98.39 | 99.84 | 233,798 | +0.33(+0.33%) |
Feb 19, 2021 | 98.23 | 99.89 | 98.05 | 99.51 | 207,000 | +1.77(+1.81%) |
Feb 18, 2021 | 98.54 | 99.99 | 97.18 | 97.74 | 185,672 | -2.25(-2.25%) |
Feb 17, 2021 | 99.52 | 100.03 | 98.46 | 99.99 | 167,659 | +0.22(+0.22%) |
Feb 16, 2021 | 103.00 | 103.00 | 99.02 | 99.77 | 292,424 | -2.31(-2.26%) |
Feb 12, 2021 | 100.41 | 102.94 | 100.18 | 102.08 | 316,100 | +1.08(+1.07%) |
Feb 11, 2021 | 99.34 | 101.22 | 98.50 | 101.00 | 298,961 | +2.03(+2.05%) |
Feb 10, 2021 | 96.74 | 99.04 | 95.91 | 98.97 | 349,631 | +3.93(+4.14%) |
Feb 09, 2021 | 95.25 | 95.66 | 93.91 | 95.04 | 200,996 | +0.58(+0.61%) |
Feb 08, 2021 | 92.20 | 94.97 | 92.00 | 94.46 | 427,532 | +2.31(+2.51%) |
Feb 05, 2021 | 94.43 | 94.68 | 91.70 | 92.15 | 539,700 | -1.15(-1.23%) |
Feb 04, 2021 | 91.66 | 93.56 | 91.05 | 93.30 | 428,464 | +1.96(+2.15%) |
Feb 03, 2021 | 88.87 | 92.90 | 87.91 | 91.34 | 647,609 | +3.12(+3.54%) |
Feb 02, 2021 | 89.46 | 90.09 | 87.11 | 88.22 | 242,434 | -0.53(-0.60%) |
Feb 01, 2021 | 86.92 | 88.85 | 85.27 | 88.75 | 265,440 | +2.58(+2.99%) |
Jan 29, 2021 | 88.24 | 89.04 | 85.81 | 86.17 | 347,700 | -2.35(-2.65%) |
Jan 28, 2021 | 86.91 | 89.02 | 86.63 | 88.52 | 457,475 | +2.35(+2.73%) |
Jan 27, 2021 | 87.60 | 88.57 | 85.42 | 86.17 | 321,911 | -3.15(-3.53%) |
Jan 26, 2021 | 89.96 | 90.84 | 89.27 | 89.32 | 264,472 | -0.07(-0.08%) |
Jan 25, 2021 | 88.09 | 89.75 | 87.40 | 89.39 | 508,004 | +0.70(+0.79%) |
Jan 22, 2021 | 87.49 | 88.83 | 86.76 | 88.69 | 388,700 | +0.32(+0.36%) |
Jan 21, 2021 | 88.45 | 88.91 | 87.18 | 88.37 | 261,099 | +0.08(+0.09%) |
Jan 20, 2021 | 87.00 | 89.76 | 86.42 | 88.29 | 597,011 | +2.10(+2.44%) |
Jan 19, 2021 | 84.88 | 86.34 | 84.43 | 86.19 | 328,258 | +2.08(+2.47%) |
Jan 15, 2021 | 84.06 | 84.71 | 82.17 | 84.11 | 287,200 | +0.03(+0.04%) |
Jan 14, 2021 | 81.27 | 84.47 | 81.27 | 84.08 | 317,847 | +2.88(+3.55%) |
Jan 13, 2021 | 81.98 | 82.62 | 80.80 | 81.20 | 176,140 | -0.62(-0.76%) |
Jan 12, 2021 | 81.58 | 83.63 | 81.54 | 81.82 | 494,828 | -0.08(-0.10%) |
Jan 11, 2021 | 81.90 | 82.93 | 80.20 | 81.90 | 562,076 | +1.04(+1.29%) |
Jan 08, 2021 | 80.72 | 81.78 | 79.25 | 80.86 | 499,400 | +0.82(+1.02%) |
Jan 07, 2021 | 79.70 | 80.28 | 78.69 | 80.04 | 782,445 | +0.92(+1.16%) |
Jan 06, 2021 | 78.92 | 80.51 | 78.58 | 79.12 | 2,084,024 | +0.79(+1.01%) |
Jan 05, 2021 | 77.55 | 79.51 | 77.55 | 78.33 | 481,356 | +0.76(+0.98%) |
Jan 04, 2021 | 78.98 | 79.52 | 76.13 | 77.57 | 404,439 | -1.36(-1.72%) |
Dec 31, 2020 | 78.93 | 78.93 | 78.93 | 376,374 | -0.68(-0.85%) | |
Dec 30, 2020 | 80.02 | 81.44 | 79.12 | 79.61 | 376,374 | -0.16(-0.20%) |
Dec 29, 2020 | 81.11 | 81.29 | 78.58 | 79.77 | 338,402 | -0.88(-1.09%) |
Dec 28, 2020 | 80.11 | 81.61 | 79.84 | 80.65 | 261,733 | +0.92(+1.15%) |
Dec 24, 2020 | 81.21 | 81.21 | 79.24 | 79.73 | 91,500 | -0.87(-1.08%) |
Dec 23, 2020 | 81.43 | 82.44 | 80.37 | 80.60 | 1,549,269 | -0.20(-0.25%) |
Dec 22, 2020 | 80.04 | 81.25 | 79.31 | 80.80 | 397,601 | +0.74(+0.92%) |
Dec 21, 2020 | 79.60 | 80.46 | 78.51 | 80.06 | 515,767 | -1.11(-1.37%) |
Dec 18, 2020 | 81.19 | 81.78 | 80.58 | 81.17 | 551,500 | +0.12(+0.15%) |
Dec 17, 2020 | 80.15 | 81.07 | 79.82 | 81.05 | 632,038 | +1.50(+1.89%) |
Dec 16, 2020 | 79.55 | 80.25 | 78.99 | 79.55 | 466,337 | +0.00(+0.00%) |
Dec 15, 2020 | 78.68 | 79.63 | 77.84 | 79.55 | 523,425 | +1.29(+1.65%) |
Dec 14, 2020 | 78.50 | 79.69 | 77.93 | 78.26 | 311,503 | +0.65(+0.84%) |
Dec 11, 2020 | 78.01 | 78.39 | 76.92 | 77.61 | 201,800 | -0.66(-0.84%) |
Dec 10, 2020 | 76.65 | 78.63 | 76.51 | 78.27 | 237,702 | +0.77(+0.99%) |
Dec 09, 2020 | 78.10 | 78.80 | 76.89 | 77.50 | 362,821 | +0.19(+0.25%) |
Dec 08, 2020 | 76.57 | 77.68 | 76.52 | 77.31 | 244,867 | -0.18(-0.23%) |
Dec 07, 2020 | 78.34 | 78.96 | 77.07 | 77.49 | 327,773 | -0.74(-0.95%) |
Dec 04, 2020 | 77.94 | 78.98 | 77.31 | 78.23 | 312,000 | +1.22(+1.58%) |
Dec 03, 2020 | 76.14 | 78.79 | 75.54 | 77.01 | 458,547 | +1.26(+1.66%) |
Dec 02, 2020 | 74.37 | 76.06 | 73.94 | 75.75 | 517,374 | +0.99(+1.32%) |