Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 94.08 | 94.26 | 91.39 | 91.44 | 6,432,419 | -2.14(-2.29%) |
Feb 25, 2021 | 95.15 | 95.49 | 93.00 | 93.59 | 3,939,690 | -1.71(-1.79%) |
Feb 24, 2021 | 96.45 | 96.47 | 95.03 | 95.29 | 3,398,672 | -1.21(-1.25%) |
Feb 23, 2021 | 97.48 | 97.72 | 96.03 | 96.50 | 2,397,940 | -0.16(-0.16%) |
Feb 22, 2021 | 96.46 | 97.01 | 95.53 | 96.66 | 2,585,219 | -0.54(-0.55%) |
Feb 19, 2021 | 98.10 | 98.38 | 97.08 | 97.19 | 2,166,674 | -0.44(-0.45%) |
Feb 18, 2021 | 97.67 | 97.85 | 96.84 | 97.64 | 2,109,463 | -0.05(-0.05%) |
Feb 17, 2021 | 98.12 | 98.73 | 96.83 | 97.68 | 2,172,959 | -0.69(-0.70%) |
Feb 16, 2021 | 99.72 | 99.95 | 97.01 | 98.38 | 3,402,939 | -1.01(-1.01%) |
Feb 12, 2021 | 98.96 | 99.47 | 98.53 | 99.38 | 1,509,164 | -0.08(-0.08%) |
Feb 11, 2021 | 99.34 | 100.19 | 98.75 | 99.47 | 1,486,872 | +0.22(+0.22%) |
Feb 10, 2021 | 100.04 | 100.69 | 99.03 | 99.24 | 1,769,704 | +0.09(+0.09%) |
Feb 09, 2021 | 98.69 | 99.16 | 97.89 | 99.15 | 1,439,263 | +0.31(+0.32%) |
Feb 08, 2021 | 98.53 | 98.87 | 97.76 | 98.84 | 1,900,318 | +0.35(+0.36%) |
Feb 05, 2021 | 98.11 | 98.95 | 97.70 | 98.49 | 1,846,965 | +0.27(+0.27%) |
Feb 04, 2021 | 98.43 | 99.11 | 97.88 | 98.22 | 2,922,972 | +0.34(+0.35%) |
Feb 03, 2021 | 98.65 | 98.76 | 96.56 | 97.88 | 2,643,563 | -0.78(-0.79%) |
Feb 02, 2021 | 98.40 | 99.17 | 97.29 | 98.65 | 2,327,894 | +0.90(+0.92%) |
Feb 01, 2021 | 96.00 | 97.87 | 94.38 | 97.76 | 3,231,031 | +2.50(+2.63%) |
Jan 29, 2021 | 94.33 | 96.63 | 93.06 | 95.26 | 3,348,545 | -0.18(-0.19%) |
Jan 28, 2021 | 95.09 | 96.74 | 93.83 | 95.44 | 2,569,352 | +0.11(+0.12%) |
Jan 27, 2021 | 97.58 | 98.66 | 93.97 | 95.33 | 3,124,893 | -2.56(-2.61%) |
Jan 26, 2021 | 95.10 | 98.72 | 95.07 | 97.89 | 4,724,030 | +3.09(+3.26%) |
Jan 25, 2021 | 93.59 | 95.89 | 93.36 | 94.79 | 3,210,786 | +1.37(+1.46%) |
Jan 22, 2021 | 92.39 | 93.94 | 92.31 | 93.43 | 3,320,810 | +0.73(+0.79%) |
Jan 21, 2021 | 92.40 | 92.79 | 91.36 | 92.70 | 2,574,392 | +0.08(+0.09%) |
Jan 20, 2021 | 90.21 | 93.42 | 89.64 | 92.62 | 3,228,653 | +2.15(+2.38%) |
Jan 19, 2021 | 90.83 | 91.00 | 89.49 | 90.47 | 2,752,501 | +0.30(+0.34%) |
Jan 15, 2021 | 87.94 | 90.21 | 87.92 | 90.16 | 2,963,291 | +2.01(+2.28%) |
Jan 14, 2021 | 88.50 | 88.73 | 87.19 | 88.15 | 3,542,368 | +0.08(+0.09%) |
Jan 13, 2021 | 87.67 | 89.02 | 87.67 | 88.07 | 2,839,533 | +0.65(+0.74%) |
Jan 12, 2021 | 87.24 | 87.66 | 85.92 | 87.42 | 2,681,339 | +0.05(+0.05%) |
Jan 11, 2021 | 88.58 | 89.05 | 86.89 | 87.37 | 2,457,418 | -1.79(-2.01%) |
Jan 08, 2021 | 87.94 | 90.08 | 87.82 | 89.16 | 2,383,135 | +1.18(+1.34%) |
Jan 07, 2021 | 86.68 | 88.02 | 86.50 | 87.98 | 3,453,642 | +1.30(+1.50%) |
Jan 06, 2021 | 88.69 | 88.94 | 86.20 | 86.68 | 5,184,381 | -2.10(-2.37%) |
Jan 05, 2021 | 88.75 | 89.76 | 88.53 | 88.79 | 4,164,960 | +0.14(+0.16%) |
Jan 04, 2021 | 91.89 | 92.20 | 88.60 | 88.65 | 4,825,684 | -3.34(-3.63%) |
Dec 31, 2020 | 91.99 | 91.99 | 91.99 | 1,698,798 | +0.78(+0.85%) | |
Dec 30, 2020 | 90.44 | 91.68 | 90.36 | 91.21 | 1,698,798 | +1.02(+1.13%) |
Dec 29, 2020 | 91.42 | 91.73 | 90.16 | 90.20 | 1,638,592 | -0.46(-0.51%) |
Dec 28, 2020 | 90.36 | 90.91 | 89.79 | 90.66 | 1,437,883 | +0.90(+1.01%) |
Dec 24, 2020 | 89.22 | 90.00 | 88.92 | 89.76 | 773,541 | +0.97(+1.09%) |
Dec 23, 2020 | 90.46 | 91.31 | 88.76 | 88.79 | 2,403,423 | -1.35(-1.50%) |
Dec 22, 2020 | 90.36 | 90.53 | 89.54 | 90.13 | 2,627,257 | +0.37(+0.41%) |
Dec 21, 2020 | 88.90 | 90.09 | 88.60 | 89.76 | 3,772,844 | -0.76(-0.84%) |
Dec 18, 2020 | 92.74 | 93.00 | 89.59 | 90.52 | 7,880,371 | -2.32(-2.50%) |
Dec 17, 2020 | 92.42 | 92.94 | 91.86 | 92.84 | 4,163,017 | +1.21(+1.32%) |
Dec 16, 2020 | 91.20 | 92.34 | 90.89 | 91.63 | 3,156,339 | +0.28(+0.30%) |
Dec 15, 2020 | 89.52 | 91.36 | 88.87 | 91.35 | 3,280,135 | +2.46(+2.77%) |
Dec 14, 2020 | 89.84 | 91.09 | 88.66 | 88.89 | 3,018,306 | -0.46(-0.51%) |
Dec 11, 2020 | 88.79 | 89.48 | 87.81 | 89.35 | 3,462,153 | +0.17(+0.20%) |
Dec 10, 2020 | 88.44 | 89.82 | 88.13 | 89.18 | 4,171,400 | +0.69(+0.78%) |
Dec 09, 2020 | 88.93 | 89.28 | 87.33 | 88.49 | 3,181,160 | -0.44(-0.50%) |
Dec 08, 2020 | 89.86 | 90.12 | 88.54 | 88.93 | 2,577,773 | -0.57(-0.64%) |
Dec 07, 2020 | 89.98 | 90.66 | 89.30 | 89.50 | 2,467,418 | -1.04(-1.15%) |
Dec 04, 2020 | 89.57 | 90.62 | 89.24 | 90.54 | 3,578,862 | +1.43(+1.61%) |
Dec 03, 2020 | 89.25 | 89.89 | 88.64 | 89.11 | 4,738,727 | -0.39(-0.43%) |
Dec 02, 2020 | 91.60 | 91.90 | 89.44 | 89.49 | 3,041,926 | -2.46(-2.67%) |