Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 104.82 | 104.82 | 103.60 | 103.64 | 23,978 | -1.26(-1.20%) |
Feb 25, 2021 | 106.75 | 106.94 | 104.59 | 104.90 | 37,801 | -1.96(-1.83%) |
Feb 24, 2021 | 105.60 | 107.06 | 105.31 | 106.86 | 15,410 | +1.34(+1.27%) |
Feb 23, 2021 | 105.07 | 105.54 | 104.27 | 105.52 | 88,849 | +0.32(+0.31%) |
Feb 22, 2021 | 104.72 | 105.87 | 104.72 | 105.19 | 13,813 | +0.08(+0.07%) |
Feb 19, 2021 | 104.44 | 105.22 | 104.28 | 105.12 | 56,474 | +1.37(+1.32%) |
Feb 18, 2021 | 103.87 | 104.07 | 103.07 | 103.75 | 42,922 | -0.77(-0.74%) |
Feb 17, 2021 | 104.56 | 104.56 | 103.93 | 104.52 | 22,647 | -0.28(-0.26%) |
Feb 16, 2021 | 105.28 | 105.34 | 104.76 | 104.80 | 159,608 | +0.09(+0.09%) |
Feb 12, 2021 | 104.41 | 104.77 | 104.35 | 104.70 | 25,240 | +0.70(+0.68%) |
Feb 11, 2021 | 104.13 | 104.22 | 103.21 | 104.00 | 51,435 | +0.34(+0.33%) |
Feb 10, 2021 | 104.25 | 104.25 | 103.49 | 103.65 | 12,275 | -0.48(-0.47%) |
Feb 09, 2021 | 103.64 | 104.33 | 103.38 | 104.14 | 2,551,351 | +0.48(+0.47%) |
Feb 08, 2021 | 103.60 | 103.81 | 103.36 | 103.65 | 8,916 | +0.81(+0.79%) |
Feb 05, 2021 | 102.80 | 103.00 | 102.57 | 102.85 | 40,068 | +0.78(+0.76%) |
Feb 04, 2021 | 101.52 | 102.25 | 101.52 | 102.07 | 5,518 | +0.28(+0.28%) |
Feb 03, 2021 | 101.59 | 101.78 | 101.25 | 101.78 | 5,238 | +0.13(+0.13%) |
Feb 02, 2021 | 100.75 | 101.83 | 100.75 | 101.65 | 28,567 | +1.96(+1.97%) |
Feb 01, 2021 | 99.54 | 99.79 | 99.32 | 99.69 | 15,128 | +1.05(+1.06%) |
Jan 29, 2021 | 99.96 | 99.96 | 98.26 | 98.64 | 39,858 | -2.11(-2.10%) |
Jan 28, 2021 | 100.14 | 101.52 | 100.14 | 100.75 | 84,837 | +1.32(+1.33%) |
Jan 27, 2021 | 100.08 | 100.36 | 99.15 | 99.43 | 15,642 | -2.13(-2.10%) |
Jan 26, 2021 | 102.61 | 102.67 | 101.56 | 101.56 | 37,139 | -0.74(-0.73%) |
Jan 25, 2021 | 102.15 | 102.33 | 101.19 | 102.30 | 7,961 | -0.64(-0.62%) |
Jan 22, 2021 | 102.55 | 103.06 | 102.32 | 102.94 | 24,714 | -0.45(-0.43%) |
Jan 21, 2021 | 103.62 | 103.77 | 102.98 | 103.39 | 46,078 | -0.35(-0.34%) |
Jan 20, 2021 | 103.19 | 103.75 | 103.02 | 103.74 | 24,500 | +0.92(+0.89%) |
Jan 19, 2021 | 103.29 | 103.41 | 102.79 | 102.83 | 76,283 | +0.46(+0.45%) |
Jan 15, 2021 | 103.02 | 103.02 | 101.77 | 102.37 | 81,925 | -1.76(-1.69%) |
Jan 14, 2021 | 104.18 | 104.68 | 104.12 | 104.13 | 26,810 | +0.34(+0.33%) |
Jan 13, 2021 | 104.22 | 104.22 | 103.65 | 103.79 | 5,046 | -0.47(-0.45%) |
Jan 12, 2021 | 103.26 | 104.34 | 102.96 | 104.25 | 72,035 | +0.84(+0.81%) |
Jan 11, 2021 | 102.67 | 103.71 | 102.65 | 103.41 | 6,406 | -0.90(-0.86%) |
Jan 08, 2021 | 104.49 | 104.59 | 103.39 | 104.31 | 71,092 | +0.44(+0.42%) |
Jan 07, 2021 | 103.66 | 103.97 | 103.37 | 103.87 | 31,082 | +0.72(+0.70%) |
Jan 06, 2021 | 101.66 | 103.60 | 101.66 | 103.15 | 29,982 | +1.92(+1.90%) |
Jan 05, 2021 | 100.63 | 101.36 | 100.52 | 101.23 | 41,048 | +0.84(+0.83%) |
Jan 04, 2021 | 102.47 | 102.47 | 100.06 | 100.39 | 53,605 | -1.09(-1.08%) |
Dec 31, 2020 | 101.49 | 101.49 | 101.49 | 8,987 | +0.15(+0.15%) | |
Dec 30, 2020 | 101.69 | 101.69 | 101.33 | 101.33 | 8,987 | +0.19(+0.19%) |
Dec 29, 2020 | 102.11 | 102.13 | 100.90 | 101.14 | 7,765 | -0.11(-0.11%) |
Dec 28, 2020 | 101.52 | 101.73 | 101.23 | 101.26 | 3,921 | +0.66(+0.66%) |
Dec 24, 2020 | 100.62 | 100.62 | 100.59 | 100.59 | 1,051 | -0.05(-0.04%) |
Dec 23, 2020 | 100.47 | 100.71 | 100.47 | 100.64 | 2,066 | +0.85(+0.85%) |
Dec 22, 2020 | 99.70 | 100.06 | 99.70 | 99.79 | 19,218 | -0.32(-0.32%) |
Dec 21, 2020 | 98.92 | 100.50 | 98.55 | 100.11 | 10,163 | -0.95(-0.94%) |
Dec 18, 2020 | 101.14 | 101.14 | 100.62 | 101.06 | 18,824 | +0.05(+0.05%) |
Dec 17, 2020 | 101.08 | 101.17 | 100.92 | 101.00 | 5,840 | +0.29(+0.29%) |
Dec 16, 2020 | 101.00 | 101.00 | 100.31 | 100.72 | 25,849 | -0.22(-0.22%) |
Dec 15, 2020 | 100.36 | 101.04 | 100.11 | 100.94 | 7,150 | +1.16(+1.16%) |
Dec 14, 2020 | 101.22 | 101.27 | 99.76 | 99.77 | 139,511 | -0.55(-0.55%) |
Dec 11, 2020 | 99.63 | 100.37 | 99.63 | 100.32 | 17,661 | +0.08(+0.07%) |
Dec 10, 2020 | 100.00 | 100.61 | 100.00 | 100.25 | 29,045 | -0.59(-0.59%) |
Dec 09, 2020 | 101.04 | 101.04 | 100.28 | 100.84 | 52,038 | +0.10(+0.10%) |
Dec 08, 2020 | 100.11 | 100.81 | 100.01 | 100.74 | 12,694 | +0.58(+0.58%) |
Dec 07, 2020 | 100.53 | 100.61 | 100.00 | 100.16 | 21,295 | -0.64(-0.64%) |
Dec 04, 2020 | 100.37 | 100.87 | 100.37 | 100.81 | 20,623 | +0.80(+0.79%) |
Dec 03, 2020 | 99.89 | 100.52 | 99.89 | 100.01 | 26,780 | +0.27(+0.27%) |
Dec 02, 2020 | 99.41 | 99.88 | 99.41 | 99.74 | 42,515 | -0.13(-0.13%) |