Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 95.78 | 96.64 | 94.91 | 95.00 | 915,194 | -0.51(-0.53%) |
Feb 25, 2021 | 95.81 | 96.27 | 94.75 | 95.51 | 481,216 | -0.44(-0.46%) |
Feb 24, 2021 | 94.56 | 96.39 | 93.88 | 95.95 | 774,406 | +0.86(+0.90%) |
Feb 23, 2021 | 95.57 | 95.68 | 94.57 | 95.09 | 527,092 | -0.81(-0.84%) |
Feb 22, 2021 | 96.09 | 96.38 | 95.64 | 95.90 | 831,812 | -0.64(-0.66%) |
Feb 19, 2021 | 98.47 | 98.59 | 96.29 | 96.54 | 402,447 | -1.53(-1.56%) |
Feb 18, 2021 | 98.29 | 99.21 | 96.89 | 98.07 | 393,747 | -1.21(-1.22%) |
Feb 17, 2021 | 99.05 | 99.42 | 98.21 | 99.28 | 282,741 | -0.10(-0.10%) |
Feb 16, 2021 | 100.36 | 100.56 | 98.89 | 99.38 | 343,187 | -1.19(-1.18%) |
Feb 12, 2021 | 100.57 | 100.57 | 100.57 | 0 | +0.19(+0.19%) | |
Feb 11, 2021 | 100.59 | 101.08 | 99.97 | 100.38 | 228,022 | -0.20(-0.20%) |
Feb 10, 2021 | 101.27 | 101.41 | 99.50 | 100.58 | 369,330 | -0.17(-0.17%) |
Feb 09, 2021 | 101.35 | 101.70 | 100.42 | 100.75 | 462,879 | -0.47(-0.46%) |
Feb 08, 2021 | 102.32 | 103.12 | 100.85 | 101.22 | 287,078 | -1.03(-1.01%) |
Feb 05, 2021 | 100.79 | 102.34 | 100.31 | 102.25 | 357,010 | +1.25(+1.24%) |
Feb 04, 2021 | 103.24 | 103.25 | 100.83 | 101.00 | 505,975 | -2.01(-1.95%) |
Feb 03, 2021 | 103.96 | 104.13 | 102.97 | 103.01 | 391,181 | -0.96(-0.92%) |
Feb 02, 2021 | 102.63 | 104.37 | 102.50 | 103.97 | 466,027 | +1.33(+1.30%) |
Feb 01, 2021 | 102.74 | 102.99 | 100.93 | 102.64 | 389,783 | +0.14(+0.14%) |
Jan 29, 2021 | 102.99 | 103.40 | 100.37 | 102.50 | 704,068 | -0.92(-0.89%) |
Jan 28, 2021 | 99.85 | 103.65 | 99.40 | 103.42 | 747,334 | +4.31(+4.35%) |
Jan 27, 2021 | 99.48 | 100.79 | 98.55 | 99.11 | 1,004,984 | +0.54(+0.55%) |
Jan 26, 2021 | 99.85 | 99.95 | 98.40 | 98.57 | 331,479 | -1.59(-1.59%) |
Jan 25, 2021 | 100.55 | 100.77 | 99.60 | 100.16 | 244,620 | -0.37(-0.37%) |
Jan 22, 2021 | 100.73 | 101.23 | 99.92 | 100.53 | 256,494 | -0.38(-0.38%) |
Jan 21, 2021 | 100.35 | 101.90 | 100.30 | 100.91 | 399,005 | +0.28(+0.28%) |
Jan 20, 2021 | 100.58 | 100.90 | 99.52 | 100.63 | 266,830 | +0.43(+0.43%) |
Jan 19, 2021 | 100.05 | 100.69 | 99.35 | 100.20 | 360,238 | +0.02(+0.02%) |
Jan 18, 2021 | 98.81 | 100.50 | 98.81 | 100.18 | 180,727 | +0.86(+0.87%) |
Jan 15, 2021 | 98.93 | 99.88 | 98.51 | 99.32 | 382,760 | +0.42(+0.42%) |
Jan 14, 2021 | 100.85 | 101.35 | 98.68 | 98.90 | 778,483 | -1.98(-1.96%) |
Jan 13, 2021 | 100.48 | 100.98 | 99.75 | 100.88 | 462,895 | +0.56(+0.56%) |
Jan 12, 2021 | 100.35 | 100.56 | 99.32 | 100.32 | 476,219 | -0.35(-0.35%) |
Jan 11, 2021 | 101.49 | 102.21 | 100.45 | 100.67 | 534,254 | -1.27(-1.25%) |
Jan 08, 2021 | 99.89 | 102.71 | 99.80 | 101.94 | 641,389 | +1.96(+1.96%) |
Jan 07, 2021 | 99.91 | 100.65 | 99.24 | 99.98 | 549,181 | +0.27(+0.27%) |
Jan 06, 2021 | 101.01 | 101.35 | 99.57 | 99.71 | 499,255 | -1.28(-1.27%) |
Jan 05, 2021 | 99.59 | 101.33 | 99.40 | 100.99 | 683,142 | +1.14(+1.14%) |
Jan 04, 2021 | 100.87 | 101.42 | 99.47 | 99.85 | 420,268 | -1.14(-1.13%) |
Dec 31, 2020 | 100.99 | 100.99 | 100.99 | 0 | -0.16(-0.16%) | |
Dec 30, 2020 | 102.81 | 103.54 | 101.12 | 101.15 | 477,063 | -1.54(-1.50%) |
Dec 29, 2020 | 101.73 | 102.95 | 101.70 | 102.69 | 287,188 | +0.98(+0.96%) |
Dec 24, 2020 | 101.71 | 101.71 | 101.71 | 0 | +0.92(+0.91%) | |
Dec 23, 2020 | 101.11 | 101.26 | 100.46 | 100.79 | 456,486 | -0.53(-0.52%) |
Dec 22, 2020 | 101.40 | 101.49 | 100.86 | 101.32 | 637,893 | +0.35(+0.35%) |
Dec 21, 2020 | 100.04 | 101.05 | 98.60 | 100.97 | 497,314 | -0.10(-0.10%) |
Dec 18, 2020 | 101.70 | 101.96 | 100.82 | 101.07 | 1,866,324 | -0.50(-0.49%) |
Dec 17, 2020 | 99.16 | 101.94 | 99.07 | 101.57 | 930,948 | +2.54(+2.56%) |
Dec 16, 2020 | 99.80 | 100.10 | 98.98 | 99.03 | 1,168,638 | -0.51(-0.51%) |
Dec 15, 2020 | 97.31 | 99.88 | 97.30 | 99.54 | 742,340 | +2.57(+2.65%) |
Dec 14, 2020 | 96.87 | 98.47 | 96.48 | 96.97 | 819,907 | +0.49(+0.51%) |
Dec 11, 2020 | 95.11 | 96.83 | 94.96 | 96.48 | 609,160 | +0.99(+1.04%) |
Dec 10, 2020 | 93.69 | 95.73 | 93.15 | 95.49 | 540,096 | +1.16(+1.23%) |
Dec 09, 2020 | 96.30 | 97.00 | 93.79 | 94.33 | 766,214 | -2.05(-2.13%) |
Dec 08, 2020 | 97.64 | 97.90 | 96.29 | 96.38 | 528,198 | -1.46(-1.49%) |
Dec 07, 2020 | 97.69 | 98.52 | 97.31 | 97.84 | 465,892 | -0.03(-0.03%) |
Dec 04, 2020 | 97.21 | 98.15 | 97.05 | 97.87 | 498,343 | +0.44(+0.45%) |
Dec 03, 2020 | 95.62 | 97.60 | 95.55 | 97.43 | 690,306 | +1.48(+1.54%) |
Dec 02, 2020 | 95.41 | 96.62 | 95.32 | 95.95 | 449,671 | +0.20(+0.21%) |