Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 102.89 | 104.06 | 101.51 | 102.61 | 415,752 | +0.70(+0.69%) |
Feb 25, 2021 | 104.85 | 105.67 | 101.53 | 101.91 | 408,640 | -3.88(-3.67%) |
Feb 24, 2021 | 103.70 | 105.90 | 102.79 | 105.79 | 351,283 | +1.33(+1.28%) |
Feb 23, 2021 | 103.04 | 105.02 | 100.85 | 104.45 | 557,379 | -0.49(-0.46%) |
Feb 22, 2021 | 106.22 | 106.51 | 104.92 | 104.94 | 293,528 | -2.64(-2.45%) |
Feb 19, 2021 | 108.12 | 108.34 | 107.09 | 107.58 | 168,107 | +0.08(+0.07%) |
Feb 18, 2021 | 106.90 | 107.68 | 106.06 | 107.50 | 233,302 | -0.50(-0.46%) |
Feb 17, 2021 | 108.16 | 108.23 | 106.78 | 108.00 | 224,541 | -1.15(-1.05%) |
Feb 16, 2021 | 110.09 | 110.11 | 108.76 | 109.15 | 239,205 | -0.45(-0.41%) |
Feb 12, 2021 | 108.64 | 109.62 | 108.36 | 109.60 | 163,181 | +0.71(+0.65%) |
Feb 11, 2021 | 108.33 | 108.98 | 108.12 | 108.89 | 222,228 | +1.18(+1.09%) |
Feb 10, 2021 | 108.34 | 108.58 | 106.87 | 107.71 | 212,455 | -0.22(-0.21%) |
Feb 09, 2021 | 107.69 | 108.34 | 107.63 | 107.93 | 188,377 | -0.03(-0.03%) |
Feb 08, 2021 | 107.18 | 107.96 | 107.14 | 107.96 | 223,660 | +1.20(+1.12%) |
Feb 05, 2021 | 107.09 | 107.09 | 106.36 | 106.76 | 266,529 | +0.07(+0.06%) |
Feb 04, 2021 | 105.46 | 106.69 | 105.23 | 106.69 | 240,232 | +1.75(+1.67%) |
Feb 03, 2021 | 105.74 | 105.76 | 104.62 | 104.94 | 274,519 | -0.37(-0.35%) |
Feb 02, 2021 | 104.78 | 105.55 | 104.59 | 105.31 | 242,455 | +1.66(+1.60%) |
Feb 01, 2021 | 102.30 | 104.08 | 101.58 | 103.65 | 308,971 | +2.53(+2.50%) |
Jan 29, 2021 | 103.18 | 103.39 | 100.54 | 101.12 | 532,237 | -2.41(-2.32%) |
Jan 28, 2021 | 103.37 | 105.06 | 103.12 | 103.53 | 276,815 | +0.55(+0.53%) |
Jan 27, 2021 | 104.35 | 104.75 | 102.06 | 102.98 | 462,177 | -2.11(-2.00%) |
Jan 26, 2021 | 105.66 | 105.89 | 104.92 | 105.09 | 238,994 | -0.36(-0.34%) |
Jan 25, 2021 | 106.08 | 106.36 | 102.91 | 105.45 | 295,004 | +0.67(+0.64%) |
Jan 22, 2021 | 104.55 | 105.08 | 104.37 | 104.78 | 221,885 | -0.16(-0.16%) |
Jan 21, 2021 | 104.50 | 105.28 | 103.86 | 104.94 | 290,102 | +1.19(+1.15%) |
Jan 20, 2021 | 102.60 | 104.09 | 102.60 | 103.75 | 423,778 | +1.79(+1.76%) |
Jan 19, 2021 | 101.48 | 102.09 | 101.03 | 101.96 | 397,155 | +1.33(+1.32%) |
Jan 15, 2021 | 101.63 | 102.06 | 100.43 | 100.63 | 260,987 | -1.04(-1.02%) |
Jan 14, 2021 | 102.60 | 102.96 | 101.60 | 101.68 | 278,127 | -0.65(-0.64%) |
Jan 13, 2021 | 101.89 | 102.71 | 101.70 | 102.33 | 195,232 | +0.55(+0.55%) |
Jan 12, 2021 | 102.00 | 102.12 | 100.79 | 101.77 | 355,059 | -0.25(-0.25%) |
Jan 11, 2021 | 101.83 | 102.72 | 101.51 | 102.03 | 252,992 | -0.89(-0.86%) |
Jan 08, 2021 | 102.84 | 103.23 | 101.74 | 102.91 | 305,425 | +0.81(+0.79%) |
Jan 07, 2021 | 100.49 | 102.33 | 100.41 | 102.11 | 377,663 | +2.73(+2.75%) |
Jan 06, 2021 | 99.44 | 101.17 | 99.00 | 99.38 | 447,991 | -1.59(-1.57%) |
Jan 05, 2021 | 100.08 | 101.08 | 100.02 | 100.97 | 590,844 | +0.76(+0.76%) |
Jan 04, 2021 | 102.37 | 102.37 | 98.75 | 100.20 | 692,684 | -1.63(-1.60%) |
Dec 31, 2020 | 101.83 | 101.83 | 101.83 | 216,496 | +0.06(+0.06%) | |
Dec 30, 2020 | 102.00 | 102.24 | 101.58 | 101.77 | 216,496 | +0.22(+0.21%) |
Dec 29, 2020 | 102.86 | 102.93 | 101.46 | 101.56 | 221,974 | -0.68(-0.67%) |
Dec 28, 2020 | 102.58 | 102.59 | 101.81 | 102.24 | 306,073 | +0.67(+0.66%) |
Dec 24, 2020 | 101.14 | 101.82 | 101.14 | 101.57 | 190,788 | +0.67(+0.67%) |
Dec 23, 2020 | 101.94 | 101.94 | 100.90 | 100.90 | 220,053 | -0.96(-0.95%) |
Dec 22, 2020 | 101.47 | 102.17 | 101.00 | 101.86 | 209,954 | +1.10(+1.09%) |
Dec 21, 2020 | 99.57 | 100.81 | 98.63 | 100.76 | 296,083 | +0.12(+0.12%) |
Dec 18, 2020 | 100.98 | 101.08 | 100.01 | 100.64 | 182,680 | -0.13(-0.13%) |
Dec 17, 2020 | 100.58 | 100.88 | 100.28 | 100.77 | 219,916 | +0.91(+0.92%) |
Dec 16, 2020 | 99.28 | 100.09 | 98.99 | 99.86 | 279,164 | +0.76(+0.77%) |
Dec 15, 2020 | 98.44 | 99.10 | 98.03 | 99.10 | 189,427 | +1.63(+1.68%) |
Dec 14, 2020 | 97.52 | 98.31 | 97.45 | 97.46 | 249,978 | +0.31(+0.32%) |
Dec 11, 2020 | 96.75 | 97.15 | 96.00 | 97.15 | 309,615 | -0.11(-0.11%) |
Dec 10, 2020 | 96.37 | 97.64 | 96.13 | 97.26 | 237,446 | +0.49(+0.50%) |
Dec 09, 2020 | 98.86 | 99.11 | 96.47 | 96.77 | 274,543 | -2.14(-2.16%) |
Dec 08, 2020 | 98.43 | 99.18 | 98.08 | 98.91 | 184,824 | +0.44(+0.44%) |
Dec 07, 2020 | 98.22 | 98.66 | 98.12 | 98.47 | 245,626 | +0.34(+0.35%) |
Dec 04, 2020 | 97.36 | 98.15 | 97.14 | 98.13 | 168,843 | +1.05(+1.08%) |
Dec 03, 2020 | 97.15 | 97.74 | 96.93 | 97.08 | 260,863 | +0.08(+0.08%) |
Dec 02, 2020 | 96.73 | 97.13 | 95.95 | 97.01 | 206,875 | -0.17(-0.17%) |