Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 99.24 | 100.55 | 97.14 | 98.96 | 981,000 | -1.04(-1.04%) |
Feb 25, 2021 | 99.98 | 101.57 | 99.76 | 100.00 | 690,938 | -0.38(-0.38%) |
Feb 24, 2021 | 97.94 | 102.26 | 97.67 | 100.38 | 1,090,203 | +2.87(+2.94%) |
Feb 23, 2021 | 95.71 | 97.83 | 94.41 | 97.51 | 867,471 | +1.40(+1.46%) |
Feb 22, 2021 | 96.16 | 97.47 | 95.27 | 96.11 | 762,416 | -0.11(-0.11%) |
Feb 19, 2021 | 100.12 | 100.71 | 96.12 | 96.22 | 1,213,000 | -3.37(-3.38%) |
Feb 18, 2021 | 95.43 | 101.14 | 95.08 | 99.59 | 1,535,460 | +3.57(+3.72%) |
Feb 17, 2021 | 96.44 | 97.20 | 95.27 | 96.02 | 877,228 | -0.82(-0.85%) |
Feb 16, 2021 | 90.60 | 96.97 | 90.14 | 96.84 | 1,791,244 | +7.45(+8.33%) |
Feb 12, 2021 | 88.00 | 89.48 | 87.00 | 89.39 | 811,000 | +1.39(+1.58%) |
Feb 11, 2021 | 90.44 | 90.44 | 87.98 | 88.00 | 683,429 | -2.29(-2.54%) |
Feb 10, 2021 | 92.00 | 92.46 | 89.99 | 90.29 | 692,289 | -1.85(-2.01%) |
Feb 09, 2021 | 92.43 | 92.90 | 91.08 | 92.14 | 728,794 | +0.13(+0.14%) |
Feb 08, 2021 | 90.90 | 92.34 | 88.95 | 92.01 | 1,263,475 | +2.45(+2.74%) |
Feb 05, 2021 | 93.08 | 94.14 | 89.09 | 89.56 | 1,714,600 | -5.56(-5.85%) |
Feb 04, 2021 | 95.03 | 96.68 | 94.26 | 95.12 | 693,231 | -0.23(-0.24%) |
Feb 03, 2021 | 96.04 | 98.17 | 94.81 | 95.35 | 645,736 | -2.14(-2.20%) |
Feb 02, 2021 | 95.98 | 98.66 | 95.98 | 97.49 | 912,951 | +2.54(+2.68%) |
Feb 01, 2021 | 92.16 | 94.96 | 91.90 | 94.95 | 683,060 | +3.22(+3.51%) |
Jan 29, 2021 | 92.48 | 92.75 | 90.17 | 91.73 | 633,800 | -0.79(-0.85%) |
Jan 28, 2021 | 91.51 | 94.32 | 91.07 | 92.52 | 645,798 | +0.96(+1.05%) |
Jan 27, 2021 | 95.23 | 95.57 | 91.04 | 91.56 | 1,083,976 | -4.17(-4.36%) |
Jan 26, 2021 | 95.08 | 96.65 | 94.33 | 95.73 | 632,882 | +0.14(+0.15%) |
Jan 25, 2021 | 95.19 | 95.88 | 93.60 | 95.59 | 462,594 | +0.39(+0.41%) |
Jan 22, 2021 | 96.01 | 96.01 | 94.93 | 95.20 | 479,700 | -0.88(-0.92%) |
Jan 21, 2021 | 97.29 | 97.45 | 94.89 | 96.08 | 548,163 | -1.42(-1.46%) |
Jan 20, 2021 | 97.39 | 98.43 | 97.22 | 97.50 | 729,908 | +0.05(+0.05%) |
Jan 19, 2021 | 96.80 | 98.57 | 96.48 | 97.45 | 690,194 | +0.84(+0.87%) |
Jan 15, 2021 | 96.13 | 96.72 | 95.36 | 96.61 | 578,800 | +0.83(+0.87%) |
Jan 14, 2021 | 97.63 | 97.69 | 94.74 | 95.78 | 883,058 | -1.60(-1.64%) |
Jan 13, 2021 | 100.82 | 101.51 | 97.20 | 97.38 | 1,129,073 | -3.64(-3.60%) |
Jan 12, 2021 | 100.00 | 101.60 | 99.55 | 101.02 | 721,538 | +1.22(+1.22%) |
Jan 11, 2021 | 98.71 | 99.97 | 97.06 | 99.80 | 748,303 | +0.99(+1.00%) |
Jan 08, 2021 | 96.79 | 99.17 | 96.72 | 98.81 | 710,900 | +2.02(+2.09%) |
Jan 07, 2021 | 95.41 | 96.95 | 95.32 | 96.79 | 696,218 | +1.32(+1.38%) |
Jan 06, 2021 | 93.60 | 95.47 | 92.35 | 95.47 | 919,674 | +2.92(+3.16%) |
Jan 05, 2021 | 93.16 | 93.80 | 92.04 | 92.55 | 603,293 | -0.06(-0.06%) |
Jan 04, 2021 | 92.89 | 94.04 | 92.53 | 92.61 | 717,584 | -0.51(-0.55%) |
Dec 31, 2020 | 93.12 | 93.12 | 93.12 | 416,988 | +0.50(+0.54%) | |
Dec 30, 2020 | 91.97 | 92.90 | 91.66 | 92.62 | 416,988 | +0.96(+1.05%) |
Dec 29, 2020 | 93.71 | 93.95 | 91.17 | 91.66 | 515,933 | -1.64(-1.76%) |
Dec 28, 2020 | 92.17 | 93.75 | 92.07 | 93.30 | 460,095 | +1.25(+1.36%) |
Dec 24, 2020 | 90.95 | 92.11 | 90.92 | 92.05 | 201,100 | +0.95(+1.04%) |
Dec 23, 2020 | 91.28 | 91.81 | 91.06 | 91.10 | 500,451 | +0.39(+0.43%) |
Dec 22, 2020 | 90.37 | 91.11 | 89.96 | 90.71 | 535,045 | +0.45(+0.50%) |
Dec 21, 2020 | 90.16 | 90.62 | 89.08 | 90.26 | 654,186 | -0.52(-0.57%) |
Dec 18, 2020 | 89.89 | 91.16 | 88.72 | 90.78 | 1,957,700 | +1.24(+1.38%) |
Dec 17, 2020 | 90.73 | 92.11 | 89.15 | 89.54 | 872,678 | -0.89(-0.98%) |
Dec 16, 2020 | 91.36 | 91.85 | 90.02 | 90.43 | 536,887 | -0.35(-0.39%) |
Dec 15, 2020 | 88.81 | 91.12 | 88.30 | 90.78 | 870,013 | +2.53(+2.87%) |
Dec 14, 2020 | 86.45 | 88.99 | 85.72 | 88.25 | 872,035 | +2.28(+2.65%) |
Dec 11, 2020 | 86.27 | 86.90 | 84.65 | 85.97 | 990,500 | -0.97(-1.12%) |
Dec 10, 2020 | 87.93 | 89.06 | 86.62 | 86.94 | 891,755 | -1.94(-2.18%) |
Dec 09, 2020 | 91.78 | 92.36 | 87.89 | 88.88 | 1,109,474 | -2.48(-2.71%) |
Dec 08, 2020 | 92.91 | 93.33 | 91.36 | 91.36 | 646,103 | -2.16(-2.31%) |
Dec 07, 2020 | 92.30 | 93.77 | 92.08 | 93.52 | 537,632 | +0.36(+0.39%) |
Dec 04, 2020 | 93.21 | 94.00 | 91.77 | 93.16 | 1,035,300 | -0.03(-0.03%) |
Dec 03, 2020 | 93.43 | 93.56 | 91.10 | 93.19 | 866,180 | -0.54(-0.58%) |
Dec 02, 2020 | 92.79 | 93.76 | 92.21 | 93.73 | 860,161 | +0.28(+0.30%) |