Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 94.54 | 94.65 | 92.26 | 92.52 | 282,629 | -1.71(-1.82%) |
Feb 25, 2021 | 97.70 | 97.79 | 93.81 | 94.23 | 447,040 | -3.76(-3.84%) |
Feb 24, 2021 | 94.89 | 98.48 | 94.85 | 98.00 | 303,663 | +3.08(+3.24%) |
Feb 23, 2021 | 94.30 | 95.23 | 93.04 | 94.92 | 238,622 | +0.10(+0.10%) |
Feb 22, 2021 | 94.41 | 96.42 | 94.35 | 94.82 | 269,342 | -0.99(-1.03%) |
Feb 19, 2021 | 94.29 | 95.86 | 94.28 | 95.81 | 247,597 | +2.14(+2.28%) |
Feb 18, 2021 | 94.19 | 94.27 | 93.27 | 93.67 | 142,482 | -1.26(-1.33%) |
Feb 17, 2021 | 94.14 | 95.00 | 93.48 | 94.93 | 181,193 | +0.44(+0.46%) |
Feb 16, 2021 | 95.07 | 95.44 | 94.32 | 94.50 | 312,564 | -0.25(-0.27%) |
Feb 12, 2021 | 94.41 | 95.13 | 94.36 | 94.75 | 188,695 | -0.27(-0.29%) |
Feb 11, 2021 | 94.51 | 95.69 | 93.86 | 95.02 | 201,418 | +0.55(+0.58%) |
Feb 10, 2021 | 95.66 | 95.66 | 94.07 | 94.47 | 187,213 | -0.59(-0.62%) |
Feb 09, 2021 | 94.20 | 95.42 | 93.46 | 95.06 | 212,286 | +0.80(+0.85%) |
Feb 08, 2021 | 93.55 | 94.25 | 93.19 | 94.25 | 207,751 | +1.36(+1.47%) |
Feb 05, 2021 | 93.88 | 94.21 | 92.79 | 92.89 | 298,130 | -0.36(-0.38%) |
Feb 04, 2021 | 91.60 | 93.34 | 91.60 | 93.25 | 238,277 | +1.80(+1.97%) |
Feb 03, 2021 | 90.26 | 91.66 | 89.81 | 91.45 | 288,929 | +1.34(+1.48%) |
Feb 02, 2021 | 88.64 | 90.53 | 88.64 | 90.11 | 277,561 | +2.43(+2.77%) |
Feb 01, 2021 | 87.01 | 88.07 | 86.31 | 87.68 | 287,887 | +1.48(+1.72%) |
Jan 29, 2021 | 87.50 | 87.98 | 86.03 | 86.20 | 329,028 | -1.67(-1.91%) |
Jan 28, 2021 | 87.27 | 89.01 | 87.27 | 87.88 | 250,787 | +0.83(+0.96%) |
Jan 27, 2021 | 88.10 | 89.03 | 86.57 | 87.04 | 879,359 | -2.21(-2.47%) |
Jan 26, 2021 | 91.01 | 92.08 | 89.24 | 89.25 | 217,476 | -1.04(-1.15%) |
Jan 25, 2021 | 90.59 | 91.17 | 89.32 | 90.29 | 725,875 | -0.63(-0.69%) |
Jan 22, 2021 | 90.48 | 91.24 | 90.08 | 90.92 | 243,670 | +0.08(+0.09%) |
Jan 21, 2021 | 92.09 | 92.21 | 90.69 | 90.84 | 325,248 | -1.41(-1.53%) |
Jan 20, 2021 | 93.09 | 93.09 | 92.20 | 92.25 | 237,353 | +0.08(+0.08%) |
Jan 19, 2021 | 91.93 | 92.84 | 91.87 | 92.17 | 323,531 | +0.92(+1.01%) |
Jan 15, 2021 | 93.25 | 93.25 | 91.12 | 91.25 | 235,403 | -1.89(-2.03%) |
Jan 14, 2021 | 92.26 | 94.31 | 92.26 | 93.14 | 397,233 | +1.58(+1.72%) |
Jan 13, 2021 | 91.57 | 91.95 | 90.96 | 91.56 | 253,454 | -0.33(-0.36%) |
Jan 12, 2021 | 90.38 | 92.06 | 90.25 | 91.89 | 213,631 | +1.54(+1.70%) |
Jan 11, 2021 | 89.16 | 90.53 | 88.98 | 90.35 | 354,027 | +0.05(+0.05%) |
Jan 08, 2021 | 91.16 | 91.16 | 89.28 | 90.31 | 285,316 | -0.33(-0.36%) |
Jan 07, 2021 | 90.95 | 91.63 | 90.58 | 90.63 | 305,957 | -0.17(-0.19%) |
Jan 06, 2021 | 89.89 | 91.90 | 89.25 | 90.81 | 384,527 | +0.92(+1.02%) |
Jan 05, 2021 | 87.78 | 90.37 | 87.78 | 89.89 | 281,252 | +2.00(+2.28%) |
Jan 04, 2021 | 91.58 | 91.58 | 87.52 | 87.89 | 958,661 | -3.77(-4.12%) |
Dec 31, 2020 | 91.66 | 91.66 | 91.66 | 250,546 | -0.04(-0.04%) | |
Dec 30, 2020 | 90.95 | 92.17 | 90.95 | 91.70 | 250,546 | +0.85(+0.94%) |
Dec 29, 2020 | 91.72 | 92.09 | 90.30 | 90.85 | 237,152 | -0.45(-0.49%) |
Dec 28, 2020 | 91.69 | 92.15 | 91.21 | 91.29 | 202,108 | +0.15(+0.16%) |
Dec 24, 2020 | 91.80 | 91.80 | 90.72 | 91.15 | 127,622 | -0.60(-0.65%) |
Dec 23, 2020 | 90.24 | 92.36 | 90.24 | 91.75 | 243,028 | +1.57(+1.74%) |
Dec 22, 2020 | 90.60 | 90.96 | 89.99 | 90.18 | 235,230 | -0.29(-0.32%) |
Dec 21, 2020 | 88.97 | 90.82 | 88.83 | 90.47 | 356,064 | -0.69(-0.75%) |
Dec 18, 2020 | 90.89 | 91.29 | 90.45 | 91.16 | 186,731 | +0.35(+0.38%) |
Dec 17, 2020 | 91.37 | 91.66 | 90.72 | 90.81 | 184,899 | -0.45(-0.49%) |
Dec 16, 2020 | 92.65 | 92.65 | 91.08 | 91.25 | 152,395 | -1.11(-1.20%) |
Dec 15, 2020 | 91.93 | 92.75 | 91.15 | 92.37 | 216,729 | +0.81(+0.89%) |
Dec 14, 2020 | 93.34 | 93.74 | 91.52 | 91.55 | 271,729 | -1.37(-1.48%) |
Dec 11, 2020 | 92.16 | 93.33 | 92.12 | 92.93 | 181,016 | +0.09(+0.09%) |
Dec 10, 2020 | 92.40 | 93.43 | 92.24 | 92.84 | 142,346 | -0.27(-0.29%) |
Dec 09, 2020 | 94.19 | 94.22 | 92.23 | 93.11 | 215,564 | -0.50(-0.54%) |
Dec 08, 2020 | 93.14 | 93.84 | 92.75 | 93.61 | 204,113 | +0.43(+0.47%) |
Dec 07, 2020 | 93.54 | 93.67 | 92.80 | 93.18 | 294,328 | -0.11(-0.11%) |
Dec 04, 2020 | 93.09 | 93.46 | 92.61 | 93.28 | 509,083 | +1.02(+1.11%) |
Dec 03, 2020 | 91.24 | 93.31 | 91.03 | 92.26 | 471,450 | +1.51(+1.67%) |
Dec 02, 2020 | 89.41 | 91.11 | 89.10 | 90.75 | 226,656 | +0.85(+0.95%) |