Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 95.87 | 97.60 | 93.17 | 96.53 | 1,718,100 | +3.18(+3.41%) |
Feb 25, 2021 | 98.16 | 98.78 | 91.59 | 93.35 | 2,320,994 | -4.80(-4.89%) |
Feb 24, 2021 | 98.95 | 100.19 | 96.40 | 98.15 | 1,607,304 | -1.22(-1.23%) |
Feb 23, 2021 | 99.99 | 102.18 | 96.52 | 99.37 | 4,258,738 | -4.41(-4.25%) |
Feb 22, 2021 | 108.09 | 108.26 | 102.82 | 103.78 | 2,777,206 | -5.00(-4.60%) |
Feb 19, 2021 | 107.42 | 109.83 | 106.12 | 108.78 | 2,698,500 | +3.13(+2.96%) |
Feb 18, 2021 | 102.74 | 106.83 | 101.11 | 105.65 | 5,970,706 | +2.19(+2.12%) |
Feb 17, 2021 | 107.02 | 108.00 | 101.35 | 103.46 | 2,278,600 | -8.54(-7.63%) |
Feb 16, 2021 | 113.43 | 115.21 | 109.72 | 112.00 | 1,690,010 | -1.51(-1.33%) |
Feb 12, 2021 | 106.26 | 113.96 | 105.98 | 113.51 | 2,383,000 | +7.14(+6.71%) |
Feb 11, 2021 | 105.08 | 107.45 | 102.70 | 106.37 | 1,729,450 | +1.34(+1.28%) |
Feb 10, 2021 | 104.30 | 106.46 | 101.03 | 105.03 | 1,965,335 | +2.68(+2.62%) |
Feb 09, 2021 | 106.43 | 111.95 | 100.10 | 102.35 | 5,649,196 | +0.35(+0.34%) |
Feb 08, 2021 | 104.00 | 105.12 | 101.22 | 102.00 | 2,439,706 | -0.15(-0.15%) |
Feb 05, 2021 | 100.51 | 103.14 | 100.46 | 102.15 | 1,318,800 | +2.27(+2.27%) |
Feb 04, 2021 | 99.55 | 101.21 | 98.58 | 99.88 | 1,063,190 | +0.71(+0.72%) |
Feb 03, 2021 | 99.34 | 100.01 | 97.56 | 99.17 | 1,275,215 | +0.67(+0.68%) |
Feb 02, 2021 | 96.64 | 99.53 | 96.56 | 98.50 | 1,510,285 | +2.69(+2.81%) |
Feb 01, 2021 | 96.14 | 97.63 | 94.69 | 95.81 | 980,146 | +0.55(+0.58%) |
Jan 29, 2021 | 95.80 | 95.99 | 91.40 | 95.26 | 1,152,700 | +1.09(+1.16%) |
Jan 28, 2021 | 93.86 | 96.75 | 92.47 | 94.17 | 3,112,886 | +0.91(+0.98%) |
Jan 27, 2021 | 96.57 | 97.09 | 90.51 | 93.26 | 2,003,614 | -6.91(-6.90%) |
Jan 26, 2021 | 97.54 | 104.00 | 97.08 | 100.17 | 2,754,946 | +4.35(+4.54%) |
Jan 25, 2021 | 98.48 | 99.11 | 94.44 | 95.82 | 1,712,260 | -1.05(-1.08%) |
Jan 22, 2021 | 99.35 | 99.97 | 95.91 | 96.87 | 2,006,700 | -3.48(-3.47%) |
Jan 21, 2021 | 101.49 | 102.12 | 99.25 | 100.35 | 1,215,959 | +0.31(+0.31%) |
Jan 20, 2021 | 100.58 | 101.86 | 98.92 | 100.04 | 1,456,419 | +0.41(+0.41%) |
Jan 19, 2021 | 98.21 | 100.70 | 96.66 | 99.63 | 1,718,570 | +1.86(+1.90%) |
Jan 15, 2021 | 102.07 | 104.82 | 97.44 | 97.77 | 2,003,300 | -2.68(-2.67%) |
Jan 14, 2021 | 100.00 | 101.25 | 98.47 | 100.45 | 1,687,522 | +2.03(+2.06%) |
Jan 13, 2021 | 98.75 | 99.49 | 97.26 | 98.42 | 1,038,818 | +0.47(+0.48%) |
Jan 12, 2021 | 97.18 | 98.54 | 96.52 | 97.95 | 1,017,654 | +1.43(+1.48%) |
Jan 11, 2021 | 95.00 | 98.58 | 94.55 | 96.52 | 1,622,733 | -0.11(-0.11%) |
Jan 08, 2021 | 92.79 | 96.89 | 92.29 | 96.63 | 2,908,600 | +5.41(+5.93%) |
Jan 07, 2021 | 90.00 | 92.49 | 89.75 | 91.22 | 1,054,920 | +1.65(+1.84%) |
Jan 06, 2021 | 88.36 | 92.23 | 87.72 | 89.57 | 1,658,116 | -1.28(-1.41%) |
Jan 05, 2021 | 87.51 | 91.10 | 86.99 | 90.85 | 2,157,936 | +3.52(+4.03%) |
Jan 04, 2021 | 90.25 | 90.54 | 85.87 | 87.33 | 1,576,692 | -3.00(-3.32%) |
Dec 31, 2020 | 90.33 | 90.33 | 90.33 | 1,331,695 | -0.24(-0.26%) | |
Dec 30, 2020 | 89.23 | 91.75 | 88.91 | 90.57 | 1,331,695 | +2.04(+2.30%) |
Dec 29, 2020 | 92.22 | 92.54 | 87.07 | 88.53 | 1,487,979 | -3.18(-3.47%) |
Dec 28, 2020 | 93.19 | 93.69 | 90.32 | 91.71 | 1,251,068 | -0.70(-0.76%) |
Dec 24, 2020 | 92.47 | 93.87 | 91.65 | 92.41 | 561,000 | -0.67(-0.72%) |
Dec 23, 2020 | 93.61 | 94.49 | 92.03 | 93.08 | 1,467,469 | -0.81(-0.86%) |
Dec 22, 2020 | 91.05 | 95.20 | 90.32 | 93.89 | 2,856,997 | +3.28(+3.62%) |
Dec 21, 2020 | 87.95 | 90.89 | 86.57 | 90.61 | 3,224,066 | +3.11(+3.55%) |
Dec 18, 2020 | 87.50 | 88.77 | 86.30 | 87.50 | 2,107,800 | +0.02(+0.02%) |
Dec 17, 2020 | 87.78 | 88.71 | 86.26 | 87.48 | 2,115,043 | +0.46(+0.53%) |
Dec 16, 2020 | 85.72 | 87.81 | 85.51 | 87.02 | 1,573,277 | +1.36(+1.59%) |
Dec 15, 2020 | 83.54 | 86.30 | 82.86 | 85.66 | 1,709,539 | +2.20(+2.64%) |
Dec 14, 2020 | 81.27 | 84.33 | 81.00 | 83.46 | 1,701,697 | +1.51(+1.84%) |
Dec 11, 2020 | 80.96 | 82.75 | 80.07 | 81.95 | 1,535,200 | +1.38(+1.71%) |
Dec 10, 2020 | 78.30 | 81.37 | 78.00 | 80.57 | 2,193,526 | +2.13(+2.72%) |
Dec 09, 2020 | 79.80 | 81.87 | 77.62 | 78.44 | 1,781,856 | -0.87(-1.10%) |
Dec 08, 2020 | 79.00 | 79.77 | 77.79 | 79.31 | 1,025,426 | +0.83(+1.06%) |
Dec 07, 2020 | 76.94 | 78.94 | 76.24 | 78.48 | 1,320,380 | +2.54(+3.34%) |
Dec 04, 2020 | 76.18 | 76.97 | 75.30 | 75.94 | 1,155,800 | -0.19(-0.25%) |
Dec 03, 2020 | 75.55 | 78.28 | 75.50 | 76.13 | 1,555,627 | +0.10(+0.13%) |
Dec 02, 2020 | 77.67 | 77.94 | 75.46 | 76.03 | 1,742,798 | -2.37(-3.02%) |