Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 111.32 | 112.99 | 108.66 | 111.93 | 4,290,839 | +0.88(+0.80%) |
Feb 25, 2021 | 116.86 | 117.08 | 110.71 | 111.05 | 4,367,575 | -4.88(-4.21%) |
Feb 24, 2021 | 114.05 | 117.11 | 113.95 | 115.93 | 3,558,667 | +1.81(+1.58%) |
Feb 23, 2021 | 115.24 | 115.88 | 112.18 | 114.12 | 3,224,678 | -0.04(-0.03%) |
Feb 22, 2021 | 111.25 | 114.58 | 110.94 | 114.16 | 3,116,280 | +2.81(+2.53%) |
Feb 19, 2021 | 110.42 | 112.15 | 109.83 | 111.35 | 3,209,566 | +2.36(+2.17%) |
Feb 18, 2021 | 109.43 | 110.17 | 107.39 | 108.98 | 2,522,133 | -1.76(-1.59%) |
Feb 17, 2021 | 111.17 | 112.67 | 109.63 | 110.74 | 3,333,189 | -0.83(-0.74%) |
Feb 16, 2021 | 109.39 | 112.28 | 108.43 | 111.57 | 4,279,365 | +2.28(+2.09%) |
Feb 12, 2021 | 108.40 | 110.19 | 108.40 | 109.29 | 2,690,417 | +0.55(+0.50%) |
Feb 11, 2021 | 109.52 | 109.92 | 107.43 | 108.74 | 3,527,068 | -0.43(-0.39%) |
Feb 10, 2021 | 108.54 | 109.89 | 107.76 | 109.17 | 4,290,908 | +1.57(+1.46%) |
Feb 09, 2021 | 107.28 | 108.96 | 106.06 | 107.60 | 4,386,620 | -0.07(-0.06%) |
Feb 08, 2021 | 106.75 | 108.51 | 106.55 | 107.67 | 3,653,794 | +1.41(+1.33%) |
Feb 05, 2021 | 106.27 | 107.23 | 105.25 | 106.25 | 4,229,615 | +1.69(+1.62%) |
Feb 04, 2021 | 100.23 | 104.83 | 100.11 | 104.56 | 6,269,253 | +5.06(+5.08%) |
Feb 03, 2021 | 98.33 | 99.82 | 97.98 | 99.51 | 4,253,301 | +1.09(+1.10%) |
Feb 02, 2021 | 96.47 | 99.58 | 96.23 | 98.42 | 4,978,926 | +2.95(+3.09%) |
Feb 01, 2021 | 97.58 | 98.36 | 95.20 | 95.47 | 3,999,551 | -1.30(-1.34%) |
Jan 29, 2021 | 97.89 | 99.77 | 95.96 | 96.77 | 3,809,099 | -2.39(-2.41%) |
Jan 28, 2021 | 96.99 | 100.61 | 95.64 | 99.16 | 5,028,805 | +3.85(+4.04%) |
Jan 27, 2021 | 95.78 | 100.44 | 93.63 | 95.31 | 8,205,255 | +2.56(+2.76%) |
Jan 26, 2021 | 95.59 | 95.60 | 92.65 | 92.75 | 4,564,079 | -2.41(-2.54%) |
Jan 25, 2021 | 96.53 | 96.94 | 93.45 | 95.16 | 4,022,247 | -2.61(-2.67%) |
Jan 22, 2021 | 99.41 | 99.69 | 96.37 | 97.77 | 5,859,531 | -2.97(-2.95%) |
Jan 21, 2021 | 102.43 | 103.02 | 99.17 | 100.74 | 6,737,983 | -2.64(-2.55%) |
Jan 20, 2021 | 104.94 | 105.98 | 103.04 | 103.38 | 4,235,550 | -1.37(-1.31%) |
Jan 19, 2021 | 106.04 | 106.58 | 104.47 | 104.75 | 3,660,504 | +0.31(+0.29%) |
Jan 15, 2021 | 104.17 | 105.52 | 103.26 | 104.44 | 3,658,907 | -1.74(-1.63%) |
Jan 14, 2021 | 104.91 | 107.18 | 104.20 | 106.18 | 3,061,550 | +2.15(+2.07%) |
Jan 13, 2021 | 102.61 | 105.01 | 102.61 | 104.03 | 3,249,345 | +1.23(+1.19%) |
Jan 12, 2021 | 102.34 | 103.67 | 100.92 | 102.80 | 3,361,459 | +1.34(+1.33%) |
Jan 11, 2021 | 100.45 | 102.05 | 99.31 | 101.46 | 3,569,378 | -1.16(-1.13%) |
Jan 08, 2021 | 103.02 | 103.75 | 100.83 | 102.62 | 3,233,327 | -0.16(-0.15%) |
Jan 07, 2021 | 100.84 | 103.53 | 100.24 | 102.77 | 5,167,007 | +3.11(+3.12%) |
Jan 06, 2021 | 95.60 | 99.91 | 95.19 | 99.66 | 4,734,213 | +6.72(+7.23%) |
Jan 05, 2021 | 90.76 | 93.34 | 90.76 | 92.94 | 2,333,976 | +2.13(+2.35%) |
Jan 04, 2021 | 92.56 | 92.81 | 90.01 | 90.81 | 3,695,242 | -0.94(-1.02%) |
Dec 31, 2020 | 91.75 | 91.75 | 91.75 | 1,513,962 | +0.90(+0.99%) | |
Dec 30, 2020 | 89.57 | 90.94 | 89.07 | 90.85 | 1,513,962 | +1.58(+1.77%) |
Dec 29, 2020 | 90.55 | 90.74 | 88.61 | 89.27 | 2,049,972 | -1.27(-1.40%) |
Dec 28, 2020 | 90.79 | 92.00 | 90.44 | 90.54 | 2,303,915 | +0.23(+0.26%) |
Dec 24, 2020 | 90.02 | 90.42 | 88.91 | 90.31 | 1,034,427 | +0.45(+0.50%) |
Dec 23, 2020 | 89.08 | 90.80 | 88.87 | 89.86 | 1,906,327 | +1.70(+1.93%) |
Dec 22, 2020 | 88.58 | 89.23 | 88.15 | 88.16 | 3,200,372 | -0.28(-0.31%) |
Dec 21, 2020 | 86.87 | 89.68 | 85.58 | 88.44 | 5,181,521 | +3.45(+4.06%) |
Dec 18, 2020 | 87.21 | 87.21 | 84.51 | 84.99 | 4,678,682 | -2.33(-2.67%) |
Dec 17, 2020 | 87.13 | 87.54 | 86.36 | 87.32 | 1,963,549 | +0.45(+0.52%) |
Dec 16, 2020 | 86.51 | 87.27 | 85.13 | 86.87 | 2,406,978 | +0.84(+0.98%) |
Dec 15, 2020 | 85.07 | 86.03 | 83.27 | 86.02 | 2,423,655 | +2.10(+2.50%) |
Dec 14, 2020 | 86.74 | 87.20 | 83.77 | 83.92 | 4,134,875 | -1.62(-1.90%) |
Dec 11, 2020 | 86.20 | 86.63 | 84.53 | 85.55 | 3,277,394 | -2.32(-2.64%) |
Dec 10, 2020 | 86.62 | 88.44 | 85.48 | 87.87 | 3,167,555 | -0.23(-0.26%) |
Dec 09, 2020 | 86.25 | 88.51 | 86.09 | 88.10 | 4,955,971 | +2.12(+2.46%) |
Dec 08, 2020 | 84.83 | 86.52 | 84.80 | 85.98 | 3,113,032 | -0.31(-0.35%) |
Dec 07, 2020 | 86.32 | 86.50 | 84.47 | 86.29 | 2,972,017 | +0.68(+0.79%) |
Dec 04, 2020 | 85.42 | 86.46 | 84.34 | 85.61 | 2,357,172 | +0.89(+1.05%) |
Dec 03, 2020 | 84.74 | 85.65 | 83.98 | 84.72 | 2,287,743 | -0.10(-0.12%) |
Dec 02, 2020 | 82.05 | 85.32 | 81.88 | 84.82 | 3,073,920 | +1.57(+1.88%) |