Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 110.98 | 112.69 | 109.11 | 111.45 | 651,265 | +0.18(+0.16%) |
Feb 25, 2021 | 115.33 | 116.22 | 111.09 | 111.27 | 373,724 | -3.70(-3.22%) |
Feb 24, 2021 | 113.31 | 116.45 | 113.06 | 114.97 | 570,222 | +2.57(+2.29%) |
Feb 23, 2021 | 108.62 | 112.44 | 107.62 | 112.40 | 669,290 | +2.47(+2.25%) |
Feb 22, 2021 | 109.56 | 111.27 | 109.02 | 109.93 | 444,284 | +0.16(+0.14%) |
Feb 19, 2021 | 108.68 | 111.59 | 108.68 | 109.77 | 348,624 | +1.64(+1.51%) |
Feb 18, 2021 | 108.70 | 110.01 | 107.21 | 108.13 | 428,350 | -1.90(-1.73%) |
Feb 17, 2021 | 110.73 | 111.11 | 107.89 | 110.03 | 425,506 | -1.86(-1.66%) |
Feb 16, 2021 | 109.62 | 111.89 | 108.48 | 111.89 | 1,510,045 | +3.18(+2.92%) |
Feb 12, 2021 | 109.55 | 111.69 | 108.46 | 108.71 | 602,316 | -1.40(-1.27%) |
Feb 11, 2021 | 109.26 | 110.13 | 106.90 | 110.11 | 452,626 | +1.86(+1.72%) |
Feb 10, 2021 | 107.73 | 109.49 | 107.00 | 108.25 | 500,555 | +0.38(+0.35%) |
Feb 09, 2021 | 107.69 | 108.26 | 105.08 | 107.87 | 527,736 | -0.70(-0.65%) |
Feb 08, 2021 | 100.94 | 109.23 | 100.18 | 108.57 | 1,073,565 | +2.27(+2.13%) |
Feb 05, 2021 | 107.87 | 108.67 | 106.16 | 106.31 | 524,988 | -0.62(-0.58%) |
Feb 04, 2021 | 110.19 | 110.69 | 105.53 | 106.93 | 746,124 | -3.40(-3.08%) |
Feb 03, 2021 | 115.74 | 117.20 | 109.49 | 110.32 | 985,498 | +4.29(+4.04%) |
Feb 02, 2021 | 106.44 | 107.94 | 105.58 | 106.04 | 440,112 | +1.58(+1.52%) |
Feb 01, 2021 | 101.50 | 104.65 | 100.95 | 104.45 | 869,385 | +3.44(+3.40%) |
Jan 29, 2021 | 103.14 | 103.73 | 99.88 | 101.02 | 539,352 | -2.28(-2.21%) |
Jan 28, 2021 | 100.44 | 103.87 | 99.69 | 103.30 | 652,054 | +4.62(+4.68%) |
Jan 27, 2021 | 99.20 | 99.54 | 95.83 | 98.68 | 638,012 | -2.46(-2.44%) |
Jan 26, 2021 | 105.55 | 105.60 | 100.75 | 101.14 | 479,069 | -3.48(-3.33%) |
Jan 25, 2021 | 105.60 | 106.32 | 102.92 | 104.62 | 479,761 | -1.45(-1.37%) |
Jan 22, 2021 | 105.26 | 106.65 | 104.72 | 106.07 | 243,432 | -0.25(-0.24%) |
Jan 21, 2021 | 109.74 | 110.28 | 106.11 | 106.32 | 331,184 | -3.42(-3.11%) |
Jan 20, 2021 | 111.93 | 112.46 | 109.23 | 109.74 | 389,344 | -1.81(-1.62%) |
Jan 19, 2021 | 110.56 | 112.26 | 109.95 | 111.55 | 308,946 | +1.57(+1.43%) |
Jan 15, 2021 | 107.80 | 110.59 | 107.25 | 109.97 | 348,732 | +0.63(+0.58%) |
Jan 14, 2021 | 109.80 | 110.13 | 108.67 | 109.34 | 421,336 | +0.75(+0.69%) |
Jan 13, 2021 | 110.50 | 110.94 | 107.10 | 108.59 | 426,701 | -1.66(-1.50%) |
Jan 12, 2021 | 108.67 | 111.18 | 108.33 | 110.25 | 340,856 | +2.69(+2.50%) |
Jan 11, 2021 | 106.63 | 108.04 | 105.83 | 107.56 | 303,026 | +0.21(+0.20%) |
Jan 08, 2021 | 110.44 | 110.65 | 105.94 | 107.35 | 424,548 | -2.83(-2.57%) |
Jan 07, 2021 | 108.46 | 111.69 | 108.34 | 110.19 | 460,201 | +2.51(+2.33%) |
Jan 06, 2021 | 103.24 | 108.08 | 102.35 | 107.68 | 522,608 | +6.50(+6.42%) |
Jan 05, 2021 | 99.71 | 102.56 | 99.70 | 101.18 | 511,734 | +1.10(+1.10%) |
Jan 04, 2021 | 101.91 | 102.57 | 99.19 | 100.07 | 267,720 | -1.44(-1.42%) |
Dec 31, 2020 | 101.52 | 101.52 | 101.52 | 259,280 | -0.03(-0.03%) | |
Dec 30, 2020 | 102.03 | 103.24 | 101.27 | 101.55 | 259,280 | -0.64(-0.63%) |
Dec 29, 2020 | 102.98 | 103.08 | 100.89 | 102.19 | 281,517 | -1.12(-1.08%) |
Dec 28, 2020 | 103.24 | 103.88 | 102.52 | 103.31 | 248,659 | +1.03(+1.00%) |
Dec 24, 2020 | 102.79 | 103.03 | 101.85 | 102.28 | 118,368 | +0.15(+0.14%) |
Dec 23, 2020 | 100.90 | 103.25 | 100.90 | 102.13 | 323,744 | +2.04(+2.04%) |
Dec 22, 2020 | 100.74 | 100.74 | 99.45 | 100.09 | 372,859 | -0.18(-0.18%) |
Dec 21, 2020 | 99.27 | 100.64 | 97.43 | 100.27 | 380,436 | +0.21(+0.21%) |
Dec 18, 2020 | 99.07 | 100.44 | 98.76 | 100.06 | 778,680 | +1.20(+1.22%) |
Dec 17, 2020 | 97.52 | 98.95 | 96.89 | 98.85 | 302,536 | +1.39(+1.43%) |
Dec 16, 2020 | 96.20 | 97.57 | 95.72 | 97.46 | 507,726 | +2.45(+2.58%) |
Dec 15, 2020 | 95.52 | 96.45 | 94.44 | 95.01 | 509,120 | +0.40(+0.42%) |
Dec 14, 2020 | 95.97 | 96.90 | 93.79 | 94.61 | 350,951 | +1.05(+1.12%) |
Dec 11, 2020 | 91.49 | 93.75 | 91.49 | 93.56 | 522,828 | +1.03(+1.11%) |
Dec 10, 2020 | 89.59 | 92.81 | 89.29 | 92.54 | 326,030 | +1.58(+1.74%) |
Dec 09, 2020 | 90.63 | 91.52 | 89.61 | 90.95 | 437,248 | +1.14(+1.27%) |
Dec 08, 2020 | 87.06 | 90.25 | 87.06 | 89.81 | 359,197 | +1.73(+1.97%) |
Dec 07, 2020 | 87.04 | 88.82 | 86.62 | 88.08 | 275,606 | +0.17(+0.19%) |
Dec 04, 2020 | 88.17 | 88.99 | 87.66 | 87.92 | 373,572 | -0.13(-0.15%) |
Dec 03, 2020 | 86.69 | 88.21 | 85.78 | 88.05 | 421,348 | +1.94(+2.25%) |
Dec 02, 2020 | 85.48 | 86.60 | 85.45 | 86.11 | 206,613 | +0.00(+0.00%) |