Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 111.31 | 112.97 | 108.64 | 111.92 | 4,291,388 | +0.89(+0.80%) |
Feb 25, 2021 | 116.85 | 117.06 | 110.70 | 111.03 | 4,368,134 | -4.88(-4.21%) |
Feb 24, 2021 | 114.03 | 117.10 | 113.93 | 115.92 | 3,559,122 | +1.81(+1.58%) |
Feb 23, 2021 | 115.23 | 115.87 | 112.16 | 114.11 | 3,225,091 | -0.04(-0.03%) |
Feb 22, 2021 | 111.23 | 114.56 | 110.92 | 114.14 | 3,116,679 | +2.81(+2.53%) |
Feb 19, 2021 | 110.41 | 112.13 | 109.81 | 111.33 | 3,209,977 | +2.36(+2.17%) |
Feb 18, 2021 | 109.42 | 110.15 | 107.38 | 108.97 | 2,522,456 | -1.76(-1.59%) |
Feb 17, 2021 | 111.16 | 112.66 | 109.62 | 110.73 | 3,333,616 | -0.83(-0.74%) |
Feb 16, 2021 | 109.38 | 112.26 | 108.42 | 111.56 | 4,279,913 | +2.28(+2.09%) |
Feb 12, 2021 | 108.38 | 110.18 | 108.38 | 109.28 | 2,690,762 | +0.55(+0.50%) |
Feb 11, 2021 | 109.51 | 109.91 | 107.42 | 108.73 | 3,527,520 | -0.43(-0.39%) |
Feb 10, 2021 | 108.52 | 109.88 | 107.74 | 109.16 | 4,291,458 | +1.57(+1.46%) |
Feb 09, 2021 | 107.26 | 108.95 | 106.05 | 107.59 | 4,387,182 | -0.06(-0.06%) |
Feb 08, 2021 | 106.73 | 108.50 | 106.54 | 107.65 | 3,654,262 | +1.41(+1.33%) |
Feb 05, 2021 | 106.26 | 107.22 | 105.24 | 106.24 | 4,230,157 | +1.69(+1.62%) |
Feb 04, 2021 | 100.22 | 104.81 | 100.10 | 104.55 | 6,270,056 | +5.06(+5.08%) |
Feb 03, 2021 | 98.32 | 99.81 | 97.97 | 99.49 | 4,253,846 | +1.09(+1.10%) |
Feb 02, 2021 | 96.46 | 99.57 | 96.22 | 98.41 | 4,979,564 | +2.95(+3.09%) |
Feb 01, 2021 | 97.56 | 98.34 | 95.19 | 95.46 | 4,000,063 | -1.30(-1.34%) |
Jan 29, 2021 | 97.88 | 99.75 | 95.95 | 96.76 | 3,809,587 | -2.39(-2.41%) |
Jan 28, 2021 | 96.98 | 100.60 | 95.62 | 99.15 | 5,029,449 | +3.85(+4.04%) |
Jan 27, 2021 | 95.76 | 100.43 | 93.62 | 95.30 | 8,206,306 | +2.56(+2.76%) |
Jan 26, 2021 | 95.58 | 95.59 | 92.64 | 92.74 | 4,564,664 | -2.41(-2.54%) |
Jan 25, 2021 | 96.51 | 96.92 | 93.43 | 95.15 | 4,022,763 | -2.61(-2.67%) |
Jan 22, 2021 | 99.40 | 99.67 | 96.36 | 97.76 | 5,860,282 | -2.97(-2.95%) |
Jan 21, 2021 | 102.42 | 103.00 | 99.16 | 100.73 | 6,738,847 | -2.64(-2.55%) |
Jan 20, 2021 | 104.93 | 105.96 | 103.03 | 103.36 | 4,236,093 | -1.37(-1.31%) |
Jan 19, 2021 | 106.03 | 106.56 | 104.46 | 104.74 | 3,660,973 | +0.31(+0.29%) |
Jan 15, 2021 | 104.15 | 105.51 | 103.24 | 104.43 | 3,659,376 | -1.73(-1.63%) |
Jan 14, 2021 | 104.89 | 107.17 | 104.19 | 106.17 | 3,061,943 | +2.15(+2.07%) |
Jan 13, 2021 | 102.59 | 105.00 | 102.59 | 104.01 | 3,249,762 | +1.23(+1.19%) |
Jan 12, 2021 | 102.32 | 103.66 | 100.90 | 102.79 | 3,361,890 | +1.34(+1.33%) |
Jan 11, 2021 | 100.44 | 102.04 | 99.30 | 101.44 | 3,569,835 | -1.16(-1.13%) |
Jan 08, 2021 | 103.01 | 103.73 | 100.82 | 102.60 | 3,233,742 | -0.16(-0.15%) |
Jan 07, 2021 | 100.83 | 103.51 | 100.23 | 102.76 | 5,167,669 | +3.11(+3.12%) |
Jan 06, 2021 | 95.59 | 99.90 | 95.18 | 99.65 | 4,734,820 | +6.72(+7.23%) |
Jan 05, 2021 | 90.75 | 93.33 | 90.75 | 92.93 | 2,334,275 | +2.13(+2.35%) |
Jan 04, 2021 | 92.55 | 92.79 | 90.00 | 90.80 | 3,695,715 | -0.94(-1.02%) |
Dec 31, 2020 | 91.74 | 91.74 | 91.74 | 1,514,156 | +0.90(+0.99%) | |
Dec 30, 2020 | 89.55 | 90.93 | 89.06 | 90.84 | 1,514,156 | +1.58(+1.77%) |
Dec 29, 2020 | 90.54 | 90.73 | 88.59 | 89.26 | 2,050,235 | -1.27(-1.40%) |
Dec 28, 2020 | 90.78 | 91.99 | 90.43 | 90.53 | 2,304,211 | +0.23(+0.26%) |
Dec 24, 2020 | 90.01 | 90.41 | 88.90 | 90.30 | 1,034,560 | +0.45(+0.50%) |
Dec 23, 2020 | 89.07 | 90.79 | 88.86 | 89.85 | 1,906,571 | +1.70(+1.93%) |
Dec 22, 2020 | 88.57 | 89.22 | 88.13 | 88.15 | 3,200,782 | -0.28(-0.31%) |
Dec 21, 2020 | 86.86 | 89.67 | 85.57 | 88.43 | 5,182,185 | +3.45(+4.06%) |
Dec 18, 2020 | 87.20 | 87.20 | 84.50 | 84.98 | 4,679,282 | -2.33(-2.67%) |
Dec 17, 2020 | 87.11 | 87.53 | 86.35 | 87.31 | 1,963,800 | +0.45(+0.52%) |
Dec 16, 2020 | 86.50 | 87.26 | 85.12 | 86.85 | 2,407,286 | +0.84(+0.98%) |
Dec 15, 2020 | 85.06 | 86.02 | 83.26 | 86.01 | 2,423,966 | +2.10(+2.50%) |
Dec 14, 2020 | 86.73 | 87.19 | 83.76 | 83.91 | 4,135,405 | -1.62(-1.90%) |
Dec 11, 2020 | 86.19 | 86.62 | 84.52 | 85.54 | 3,277,814 | -2.32(-2.64%) |
Dec 10, 2020 | 86.61 | 88.43 | 85.47 | 87.86 | 3,167,961 | -0.23(-0.26%) |
Dec 09, 2020 | 86.24 | 88.50 | 86.08 | 88.09 | 4,956,606 | +2.12(+2.46%) |
Dec 08, 2020 | 84.82 | 86.51 | 84.78 | 85.97 | 3,113,430 | -0.31(-0.36%) |
Dec 07, 2020 | 86.31 | 86.49 | 84.46 | 86.28 | 2,972,398 | +0.68(+0.79%) |
Dec 04, 2020 | 85.41 | 86.45 | 84.33 | 85.60 | 2,357,474 | +0.89(+1.05%) |
Dec 03, 2020 | 84.73 | 85.64 | 83.97 | 84.71 | 2,288,036 | -0.10(-0.12%) |
Dec 02, 2020 | 82.04 | 85.30 | 81.87 | 84.81 | 3,074,314 | +1.57(+1.88%) |