Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 101.69 | 104.55 | 98.20 | 103.00 | 382,198 | +3.11(+3.11%) |
Feb 25, 2021 | 106.37 | 106.59 | 99.61 | 99.90 | 243,294 | -7.40(-6.89%) |
Feb 24, 2021 | 102.87 | 107.61 | 101.57 | 107.29 | 389,293 | +4.84(+4.73%) |
Feb 23, 2021 | 99.60 | 103.28 | 95.79 | 102.45 | 433,002 | -0.40(-0.39%) |
Feb 22, 2021 | 105.04 | 105.26 | 101.05 | 102.85 | 350,163 | -4.14(-3.87%) |
Feb 19, 2021 | 106.17 | 108.97 | 105.61 | 107.00 | 334,943 | +2.49(+2.39%) |
Feb 18, 2021 | 107.41 | 107.88 | 104.32 | 104.50 | 201,985 | -4.46(-4.10%) |
Feb 17, 2021 | 107.24 | 109.16 | 104.84 | 108.96 | 300,725 | -0.39(-0.36%) |
Feb 16, 2021 | 109.41 | 110.72 | 107.73 | 109.36 | 353,752 | +1.94(+1.81%) |
Feb 12, 2021 | 105.98 | 108.12 | 105.20 | 107.42 | 332,925 | +0.97(+0.91%) |
Feb 11, 2021 | 105.42 | 108.85 | 103.69 | 106.45 | 562,871 | +2.62(+2.52%) |
Feb 10, 2021 | 108.22 | 111.81 | 102.72 | 103.83 | 676,621 | -9.31(-8.23%) |
Feb 09, 2021 | 113.99 | 113.99 | 111.77 | 113.14 | 297,306 | -1.27(-1.11%) |
Feb 08, 2021 | 113.11 | 115.04 | 111.97 | 114.41 | 279,639 | +2.93(+2.62%) |
Feb 05, 2021 | 112.91 | 112.91 | 110.05 | 111.49 | 180,266 | +0.13(+0.11%) |
Feb 04, 2021 | 107.09 | 111.62 | 106.48 | 111.36 | 297,124 | +4.19(+3.91%) |
Feb 03, 2021 | 110.62 | 110.62 | 106.22 | 107.17 | 233,785 | -2.98(-2.71%) |
Feb 02, 2021 | 108.89 | 110.49 | 107.53 | 110.16 | 297,886 | +3.19(+2.98%) |
Feb 01, 2021 | 102.69 | 107.27 | 102.07 | 106.96 | 208,576 | +5.90(+5.84%) |
Jan 29, 2021 | 104.65 | 105.48 | 99.47 | 101.06 | 287,960 | -4.31(-4.09%) |
Jan 28, 2021 | 105.25 | 107.15 | 103.15 | 105.37 | 362,682 | +2.76(+2.69%) |
Jan 27, 2021 | 105.43 | 107.36 | 101.68 | 102.61 | 298,130 | -7.08(-6.46%) |
Jan 26, 2021 | 113.23 | 114.25 | 108.94 | 109.69 | 239,458 | -3.13(-2.78%) |
Jan 25, 2021 | 117.26 | 117.31 | 110.96 | 112.83 | 347,808 | -4.25(-3.63%) |
Jan 22, 2021 | 117.14 | 117.98 | 115.11 | 117.07 | 253,753 | -1.24(-1.05%) |
Jan 21, 2021 | 118.47 | 119.70 | 116.98 | 118.31 | 287,263 | +0.67(+0.57%) |
Jan 20, 2021 | 123.03 | 123.69 | 116.84 | 117.64 | 400,847 | -4.57(-3.74%) |
Jan 19, 2021 | 115.44 | 122.68 | 115.44 | 122.22 | 404,803 | +8.45(+7.43%) |
Jan 15, 2021 | 114.22 | 114.75 | 110.56 | 113.76 | 311,102 | -2.20(-1.89%) |
Jan 14, 2021 | 112.33 | 118.12 | 111.67 | 115.96 | 435,614 | +6.00(+5.46%) |
Jan 13, 2021 | 112.42 | 114.25 | 109.69 | 109.96 | 181,393 | -2.47(-2.20%) |
Jan 12, 2021 | 113.16 | 113.39 | 110.88 | 112.43 | 204,060 | +0.27(+0.24%) |
Jan 11, 2021 | 108.74 | 112.42 | 108.50 | 112.17 | 235,072 | +1.57(+1.42%) |
Jan 08, 2021 | 111.96 | 113.37 | 108.96 | 110.60 | 239,746 | +0.72(+0.65%) |
Jan 07, 2021 | 106.16 | 111.70 | 104.94 | 109.88 | 278,425 | +5.19(+4.96%) |
Jan 06, 2021 | 100.59 | 106.51 | 100.59 | 104.69 | 436,531 | +4.34(+4.32%) |
Jan 05, 2021 | 96.86 | 100.61 | 96.86 | 100.35 | 250,163 | +3.81(+3.95%) |
Jan 04, 2021 | 97.52 | 99.47 | 95.32 | 96.54 | 262,044 | +1.01(+1.05%) |
Dec 31, 2020 | 95.54 | 95.54 | 95.54 | 345,829 | -0.21(-0.22%) | |
Dec 30, 2020 | 95.52 | 97.20 | 95.12 | 95.74 | 345,829 | +1.90(+2.03%) |
Dec 29, 2020 | 97.41 | 97.41 | 93.30 | 93.84 | 151,896 | -3.01(-3.11%) |
Dec 28, 2020 | 98.55 | 99.48 | 96.75 | 96.86 | 154,651 | -0.58(-0.60%) |
Dec 24, 2020 | 97.22 | 97.47 | 95.67 | 97.44 | 113,478 | +1.69(+1.77%) |
Dec 23, 2020 | 96.67 | 98.13 | 95.64 | 95.74 | 164,240 | -0.75(-0.78%) |
Dec 22, 2020 | 96.89 | 98.19 | 96.20 | 96.49 | 187,272 | +0.37(+0.39%) |
Dec 21, 2020 | 95.78 | 97.00 | 94.97 | 96.12 | 210,096 | -1.21(-1.25%) |
Dec 18, 2020 | 99.72 | 100.22 | 96.67 | 97.33 | 531,360 | -1.80(-1.82%) |
Dec 17, 2020 | 99.79 | 100.53 | 97.45 | 99.13 | 213,236 | +0.56(+0.57%) |
Dec 16, 2020 | 99.70 | 100.10 | 96.67 | 98.57 | 227,949 | -0.43(-0.44%) |
Dec 15, 2020 | 102.86 | 102.86 | 98.37 | 99.00 | 273,714 | -0.33(-0.34%) |
Dec 14, 2020 | 98.10 | 100.05 | 97.46 | 99.34 | 222,398 | +2.68(+2.77%) |
Dec 11, 2020 | 95.38 | 98.13 | 94.58 | 96.66 | 201,785 | +0.47(+0.49%) |
Dec 10, 2020 | 95.31 | 96.44 | 94.23 | 96.19 | 199,850 | +0.22(+0.23%) |
Dec 09, 2020 | 101.63 | 102.89 | 95.00 | 95.97 | 344,612 | -4.85(-4.81%) |
Dec 08, 2020 | 98.23 | 101.13 | 98.21 | 100.82 | 349,098 | +2.13(+2.16%) |
Dec 07, 2020 | 99.99 | 100.46 | 98.35 | 98.69 | 540,808 | -0.74(-0.74%) |
Dec 04, 2020 | 96.63 | 100.36 | 96.63 | 99.43 | 451,073 | +2.97(+3.07%) |
Dec 03, 2020 | 99.08 | 99.87 | 96.22 | 96.46 | 255,127 | -2.05(-2.08%) |
Dec 02, 2020 | 98.52 | 98.57 | 96.67 | 98.51 | 261,808 | +0.24(+0.24%) |