Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 99.52 | 100.56 | 96.00 | 99.46 | 804,216 | +0.04(+0.04%) |
Feb 25, 2021 | 102.31 | 103.77 | 99.09 | 99.42 | 752,852 | -2.36(-2.32%) |
Feb 24, 2021 | 97.23 | 102.02 | 96.69 | 101.78 | 1,283,753 | +5.20(+5.39%) |
Feb 23, 2021 | 96.43 | 97.40 | 93.43 | 96.58 | 725,560 | -0.42(-0.43%) |
Feb 22, 2021 | 94.13 | 97.71 | 92.95 | 96.99 | 779,778 | +3.48(+3.72%) |
Feb 19, 2021 | 90.95 | 93.74 | 90.88 | 93.51 | 1,089,541 | +2.88(+3.17%) |
Feb 18, 2021 | 92.18 | 92.44 | 88.88 | 90.64 | 750,416 | -2.35(-2.53%) |
Feb 17, 2021 | 96.52 | 96.61 | 92.57 | 92.98 | 1,113,812 | -4.11(-4.23%) |
Feb 16, 2021 | 96.16 | 97.39 | 95.28 | 97.09 | 843,818 | +1.42(+1.49%) |
Feb 12, 2021 | 96.36 | 96.79 | 94.89 | 95.67 | 542,408 | -1.56(-1.61%) |
Feb 11, 2021 | 95.01 | 97.27 | 94.05 | 97.23 | 677,184 | +1.85(+1.94%) |
Feb 10, 2021 | 94.37 | 96.54 | 92.67 | 95.38 | 626,284 | +2.06(+2.21%) |
Feb 09, 2021 | 94.04 | 94.71 | 93.11 | 93.32 | 767,076 | -1.44(-1.52%) |
Feb 08, 2021 | 95.45 | 95.99 | 93.87 | 94.76 | 924,544 | +0.05(+0.05%) |
Feb 05, 2021 | 93.56 | 94.84 | 92.93 | 94.71 | 777,884 | +2.57(+2.79%) |
Feb 04, 2021 | 87.92 | 92.58 | 87.66 | 92.15 | 1,289,664 | +4.98(+5.72%) |
Feb 03, 2021 | 86.01 | 88.06 | 85.00 | 87.16 | 865,251 | +1.98(+2.32%) |
Feb 02, 2021 | 83.58 | 86.60 | 83.12 | 85.18 | 2,050,521 | +3.14(+3.83%) |
Feb 01, 2021 | 82.26 | 84.57 | 78.37 | 82.04 | 3,229,317 | -2.80(-3.30%) |
Jan 29, 2021 | 87.65 | 88.39 | 83.99 | 84.83 | 884,919 | -3.44(-3.90%) |
Jan 28, 2021 | 86.42 | 90.15 | 85.57 | 88.28 | 1,116,323 | +3.59(+4.24%) |
Jan 27, 2021 | 88.92 | 89.31 | 84.14 | 84.69 | 1,557,709 | -6.38(-7.00%) |
Jan 26, 2021 | 96.44 | 96.44 | 90.75 | 91.06 | 965,321 | -4.31(-4.52%) |
Jan 25, 2021 | 96.39 | 97.33 | 92.42 | 95.37 | 991,737 | -1.93(-1.98%) |
Jan 22, 2021 | 97.32 | 99.19 | 96.35 | 97.30 | 696,176 | -1.58(-1.60%) |
Jan 21, 2021 | 99.14 | 99.77 | 98.02 | 98.88 | 695,491 | +0.15(+0.15%) |
Jan 20, 2021 | 97.51 | 100.23 | 97.20 | 98.73 | 705,486 | +1.90(+1.96%) |
Jan 19, 2021 | 100.00 | 101.31 | 96.13 | 96.83 | 754,720 | -2.95(-2.95%) |
Jan 15, 2021 | 99.55 | 101.14 | 97.76 | 99.78 | 759,492 | -0.94(-0.94%) |
Jan 14, 2021 | 104.75 | 105.45 | 100.36 | 100.72 | 921,083 | -3.59(-3.44%) |
Jan 13, 2021 | 106.86 | 107.69 | 104.11 | 104.32 | 723,359 | -3.93(-3.63%) |
Jan 12, 2021 | 104.67 | 108.30 | 104.25 | 108.25 | 742,031 | +4.19(+4.03%) |
Jan 11, 2021 | 101.32 | 104.69 | 100.73 | 104.06 | 606,087 | +0.61(+0.59%) |
Jan 08, 2021 | 105.40 | 105.58 | 102.22 | 103.45 | 877,783 | -1.52(-1.45%) |
Jan 07, 2021 | 101.71 | 107.33 | 101.71 | 104.97 | 1,405,808 | +2.72(+2.66%) |
Jan 06, 2021 | 97.10 | 103.60 | 97.05 | 102.26 | 1,298,956 | +6.12(+6.37%) |
Jan 05, 2021 | 94.88 | 97.39 | 94.88 | 96.14 | 1,094,869 | +0.12(+0.12%) |
Jan 04, 2021 | 96.85 | 96.99 | 93.23 | 96.02 | 2,452,501 | +2.60(+2.78%) |
Dec 31, 2020 | 93.42 | 93.42 | 93.42 | 419,843 | -1.62(-1.71%) | |
Dec 30, 2020 | 94.07 | 96.40 | 93.78 | 95.04 | 419,843 | +2.07(+2.23%) |
Dec 29, 2020 | 94.43 | 94.44 | 91.67 | 92.97 | 430,663 | -1.46(-1.55%) |
Dec 28, 2020 | 94.53 | 95.56 | 93.48 | 94.44 | 516,049 | +1.08(+1.16%) |
Dec 24, 2020 | 94.15 | 94.15 | 91.98 | 93.35 | 297,083 | -0.76(-0.80%) |
Dec 23, 2020 | 91.83 | 94.68 | 91.83 | 94.11 | 673,573 | +2.89(+3.16%) |
Dec 22, 2020 | 93.90 | 94.17 | 90.79 | 91.22 | 656,460 | -2.95(-3.13%) |
Dec 21, 2020 | 93.19 | 95.28 | 91.21 | 94.17 | 905,899 | -0.62(-0.65%) |
Dec 18, 2020 | 95.27 | 96.97 | 93.98 | 94.78 | 1,454,966 | -1.13(-1.18%) |
Dec 17, 2020 | 94.18 | 96.64 | 92.85 | 95.92 | 896,684 | +2.03(+2.16%) |
Dec 16, 2020 | 94.57 | 95.53 | 92.45 | 93.89 | 982,661 | -1.16(-1.22%) |
Dec 15, 2020 | 93.29 | 95.11 | 91.78 | 95.05 | 638,774 | +1.92(+2.06%) |
Dec 14, 2020 | 95.52 | 95.87 | 92.88 | 93.13 | 1,173,513 | -0.73(-0.77%) |
Dec 11, 2020 | 95.81 | 96.22 | 92.48 | 93.86 | 913,763 | -0.31(-0.33%) |
Dec 10, 2020 | 93.84 | 95.61 | 92.66 | 94.17 | 1,202,528 | +0.98(+1.05%) |
Dec 09, 2020 | 91.66 | 94.02 | 90.07 | 93.19 | 1,247,276 | +1.97(+2.16%) |
Dec 08, 2020 | 89.99 | 92.32 | 89.87 | 91.22 | 1,270,357 | -0.58(-0.63%) |
Dec 07, 2020 | 90.39 | 92.22 | 89.27 | 91.80 | 1,074,593 | +0.73(+0.80%) |
Dec 04, 2020 | 88.30 | 91.29 | 87.14 | 91.07 | 2,058,279 | +3.37(+3.85%) |
Dec 03, 2020 | 82.92 | 90.50 | 82.09 | 87.70 | 2,405,354 | +4.83(+5.82%) |
Dec 02, 2020 | 80.14 | 83.68 | 79.05 | 82.87 | 1,616,556 | +1.48(+1.82%) |