Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 108.88 | 110.32 | 105.91 | 108.49 | 1,022,441 | -0.46(-0.42%) |
Feb 25, 2021 | 111.68 | 113.23 | 108.95 | 108.95 | 1,048,424 | -2.13(-1.92%) |
Feb 24, 2021 | 108.41 | 111.40 | 107.54 | 111.08 | 665,150 | +2.55(+2.35%) |
Feb 23, 2021 | 108.68 | 109.38 | 106.06 | 108.53 | 794,981 | -0.23(-0.21%) |
Feb 22, 2021 | 104.43 | 109.57 | 104.22 | 108.77 | 1,119,758 | +3.63(+3.45%) |
Feb 19, 2021 | 102.89 | 105.70 | 101.28 | 105.13 | 922,830 | +2.29(+2.23%) |
Feb 18, 2021 | 102.73 | 103.22 | 100.62 | 102.84 | 655,366 | -0.39(-0.38%) |
Feb 17, 2021 | 103.60 | 103.83 | 101.71 | 103.23 | 650,530 | -0.33(-0.32%) |
Feb 16, 2021 | 103.16 | 104.06 | 101.97 | 103.57 | 811,246 | +0.99(+0.97%) |
Feb 12, 2021 | 103.87 | 104.38 | 102.06 | 102.58 | 881,605 | -2.54(-2.42%) |
Feb 11, 2021 | 104.38 | 107.91 | 103.53 | 105.11 | 961,081 | +1.19(+1.14%) |
Feb 10, 2021 | 103.25 | 104.88 | 101.71 | 103.93 | 803,550 | +1.67(+1.63%) |
Feb 09, 2021 | 101.35 | 102.95 | 101.06 | 102.26 | 883,284 | +0.14(+0.14%) |
Feb 08, 2021 | 101.15 | 103.24 | 100.61 | 102.12 | 1,177,899 | +1.58(+1.58%) |
Feb 05, 2021 | 100.26 | 101.43 | 97.38 | 100.54 | 1,516,287 | +0.62(+0.62%) |
Feb 04, 2021 | 95.83 | 101.31 | 92.98 | 99.92 | 2,882,773 | +2.45(+2.51%) |
Feb 03, 2021 | 96.05 | 98.76 | 96.05 | 97.47 | 1,531,844 | +1.63(+1.70%) |
Feb 02, 2021 | 96.37 | 97.29 | 94.25 | 95.84 | 943,827 | +0.88(+0.93%) |
Feb 01, 2021 | 96.52 | 96.58 | 93.16 | 94.96 | 1,276,517 | +1.33(+1.42%) |
Jan 29, 2021 | 95.68 | 96.26 | 92.59 | 93.63 | 1,125,290 | -2.31(-2.40%) |
Jan 28, 2021 | 94.51 | 97.65 | 93.66 | 95.94 | 1,268,529 | +2.53(+2.71%) |
Jan 27, 2021 | 97.71 | 98.35 | 92.86 | 93.41 | 1,537,954 | -5.80(-5.85%) |
Jan 26, 2021 | 102.21 | 102.44 | 98.36 | 99.21 | 1,104,942 | -2.24(-2.21%) |
Jan 25, 2021 | 99.66 | 102.17 | 98.01 | 101.45 | 1,124,366 | +0.94(+0.94%) |
Jan 22, 2021 | 99.06 | 104.60 | 97.72 | 100.51 | 1,891,851 | +0.54(+0.54%) |
Jan 21, 2021 | 98.68 | 100.53 | 97.57 | 99.97 | 1,134,670 | +1.20(+1.22%) |
Jan 20, 2021 | 99.75 | 101.31 | 98.55 | 98.77 | 887,944 | -0.61(-0.62%) |
Jan 19, 2021 | 101.48 | 102.60 | 98.36 | 99.38 | 1,064,775 | -2.61(-2.56%) |
Jan 15, 2021 | 103.13 | 104.20 | 101.61 | 101.99 | 1,042,083 | -1.30(-1.26%) |
Jan 14, 2021 | 105.25 | 106.70 | 102.70 | 103.29 | 1,148,004 | -1.36(-1.30%) |
Jan 13, 2021 | 105.67 | 107.80 | 103.45 | 104.65 | 1,458,982 | -1.45(-1.37%) |
Jan 12, 2021 | 102.87 | 108.41 | 102.46 | 106.11 | 1,183,115 | +3.63(+3.55%) |
Jan 11, 2021 | 101.94 | 103.02 | 100.47 | 102.47 | 1,226,286 | +1.03(+1.01%) |
Jan 08, 2021 | 104.06 | 104.55 | 99.92 | 101.44 | 1,384,624 | -2.50(-2.41%) |
Jan 07, 2021 | 102.85 | 104.96 | 102.00 | 103.95 | 1,552,826 | +2.54(+2.50%) |
Jan 06, 2021 | 96.95 | 102.51 | 96.59 | 101.41 | 1,674,742 | +5.04(+5.23%) |
Jan 05, 2021 | 93.60 | 97.42 | 93.36 | 96.37 | 961,539 | +2.47(+2.64%) |
Jan 04, 2021 | 96.26 | 96.33 | 92.04 | 93.89 | 1,152,420 | -2.23(-2.32%) |
Dec 31, 2020 | 96.13 | 96.13 | 96.13 | 817,088 | -0.19(-0.19%) | |
Dec 30, 2020 | 94.87 | 97.28 | 94.49 | 96.31 | 817,088 | +2.21(+2.34%) |
Dec 29, 2020 | 96.02 | 96.42 | 93.43 | 94.11 | 725,905 | -1.74(-1.82%) |
Dec 28, 2020 | 94.05 | 96.58 | 93.90 | 95.85 | 890,198 | +2.34(+2.50%) |
Dec 24, 2020 | 95.59 | 95.90 | 93.12 | 93.51 | 363,045 | -0.96(-1.02%) |
Dec 23, 2020 | 92.30 | 94.85 | 92.14 | 94.48 | 530,560 | +2.89(+3.16%) |
Dec 22, 2020 | 94.37 | 94.51 | 91.40 | 91.59 | 819,469 | -2.31(-2.46%) |
Dec 21, 2020 | 91.58 | 94.46 | 91.11 | 93.89 | 997,948 | +0.11(+0.12%) |
Dec 18, 2020 | 93.59 | 95.00 | 92.47 | 93.78 | 1,765,800 | +0.20(+0.22%) |
Dec 17, 2020 | 93.11 | 94.75 | 91.72 | 93.58 | 1,024,047 | +1.38(+1.50%) |
Dec 16, 2020 | 93.54 | 94.56 | 91.91 | 92.20 | 1,151,312 | -0.95(-1.02%) |
Dec 15, 2020 | 92.55 | 93.36 | 90.55 | 93.15 | 1,246,986 | +1.51(+1.65%) |
Dec 14, 2020 | 95.71 | 97.07 | 91.49 | 91.64 | 1,501,790 | -2.26(-2.41%) |
Dec 11, 2020 | 98.14 | 98.14 | 93.34 | 93.90 | 2,007,435 | -2.33(-2.42%) |
Dec 10, 2020 | 96.04 | 97.90 | 94.18 | 96.23 | 2,248,131 | +2.80(+3.00%) |
Dec 09, 2020 | 91.29 | 94.46 | 90.78 | 93.43 | 2,002,444 | +3.41(+3.79%) |
Dec 08, 2020 | 87.93 | 90.53 | 87.51 | 90.02 | 1,113,288 | +1.54(+1.74%) |
Dec 07, 2020 | 88.54 | 88.94 | 86.92 | 88.48 | 1,414,374 | -0.67(-0.75%) |
Dec 04, 2020 | 90.69 | 90.81 | 88.19 | 89.15 | 1,698,349 | -0.42(-0.47%) |
Dec 03, 2020 | 82.53 | 91.07 | 82.53 | 89.57 | 3,501,186 | +7.17(+8.70%) |
Dec 02, 2020 | 80.97 | 82.44 | 79.51 | 82.39 | 1,647,246 | +0.28(+0.34%) |