Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 106.93 | 106.99 | 105.37 | 105.81 | 1,003,100 | -1.27(-1.19%) |
Feb 25, 2021 | 108.73 | 109.09 | 106.85 | 107.08 | 1,337,148 | -2.52(-2.30%) |
Feb 24, 2021 | 108.32 | 109.97 | 108.11 | 109.60 | 1,471,589 | -2.83(-2.52%) |
Feb 23, 2021 | 111.39 | 112.86 | 109.54 | 112.43 | 1,059,659 | -0.85(-0.75%) |
Feb 22, 2021 | 113.53 | 114.91 | 113.03 | 113.28 | 1,096,046 | -2.26(-1.96%) |
Feb 19, 2021 | 114.01 | 117.81 | 113.91 | 115.54 | 1,988,600 | +2.02(+1.78%) |
Feb 18, 2021 | 113.25 | 113.87 | 112.43 | 113.52 | 567,189 | -1.40(-1.22%) |
Feb 17, 2021 | 115.31 | 115.31 | 113.86 | 114.92 | 592,314 | -0.05(-0.04%) |
Feb 16, 2021 | 115.85 | 115.90 | 114.42 | 114.97 | 847,814 | +1.44(+1.27%) |
Feb 12, 2021 | 112.81 | 113.62 | 112.79 | 113.53 | 557,600 | -0.44(-0.39%) |
Feb 11, 2021 | 114.02 | 114.74 | 113.44 | 113.97 | 469,661 | +0.66(+0.58%) |
Feb 10, 2021 | 114.50 | 114.50 | 112.28 | 113.31 | 603,923 | +0.67(+0.59%) |
Feb 09, 2021 | 112.57 | 113.43 | 111.99 | 112.64 | 1,013,692 | -2.98(-2.58%) |
Feb 08, 2021 | 114.36 | 115.64 | 114.36 | 115.62 | 1,063,599 | -1.09(-0.93%) |
Feb 05, 2021 | 118.03 | 118.50 | 115.24 | 116.71 | 2,026,400 | +5.83(+5.26%) |
Feb 04, 2021 | 110.98 | 111.15 | 109.01 | 110.88 | 1,367,271 | -0.43(-0.39%) |
Feb 03, 2021 | 108.30 | 112.29 | 106.96 | 111.31 | 3,018,926 | +12.07(+12.16%) |
Feb 02, 2021 | 99.50 | 99.83 | 99.17 | 99.24 | 1,264,687 | +0.71(+0.72%) |
Feb 01, 2021 | 97.61 | 98.64 | 96.94 | 98.53 | 1,493,388 | +2.82(+2.95%) |
Jan 29, 2021 | 97.00 | 97.09 | 95.09 | 95.71 | 859,200 | -1.94(-1.99%) |
Jan 28, 2021 | 96.38 | 98.42 | 96.20 | 97.65 | 1,438,281 | +0.65(+0.67%) |
Jan 27, 2021 | 97.78 | 98.88 | 96.89 | 97.00 | 1,109,471 | -2.71(-2.72%) |
Jan 26, 2021 | 99.85 | 100.18 | 99.39 | 99.71 | 773,873 | +0.43(+0.43%) |
Jan 25, 2021 | 99.70 | 99.94 | 97.82 | 99.28 | 1,456,150 | -1.83(-1.81%) |
Jan 22, 2021 | 101.62 | 101.93 | 101.03 | 101.11 | 759,900 | -1.44(-1.40%) |
Jan 21, 2021 | 102.91 | 103.20 | 101.90 | 102.55 | 649,164 | -0.34(-0.33%) |
Jan 20, 2021 | 102.43 | 103.60 | 102.43 | 102.89 | 873,336 | +0.66(+0.65%) |
Jan 19, 2021 | 102.03 | 102.44 | 101.70 | 102.23 | 701,034 | +0.18(+0.18%) |
Jan 15, 2021 | 101.79 | 102.70 | 101.53 | 102.05 | 1,027,600 | -1.37(-1.32%) |
Jan 14, 2021 | 103.65 | 103.98 | 103.24 | 103.42 | 829,496 | -0.47(-0.45%) |
Jan 13, 2021 | 103.24 | 104.34 | 103.20 | 103.89 | 794,298 | -0.14(-0.13%) |
Jan 12, 2021 | 104.30 | 104.48 | 103.28 | 104.03 | 1,191,429 | +0.19(+0.18%) |
Jan 11, 2021 | 104.33 | 105.00 | 103.32 | 103.84 | 1,036,599 | -0.15(-0.14%) |
Jan 08, 2021 | 103.29 | 104.00 | 102.94 | 103.99 | 1,400,300 | +1.99(+1.95%) |
Jan 07, 2021 | 101.08 | 102.09 | 100.86 | 102.00 | 760,245 | +0.92(+0.91%) |
Jan 06, 2021 | 100.46 | 101.99 | 100.28 | 101.08 | 981,112 | -2.03(-1.97%) |
Jan 05, 2021 | 102.02 | 103.52 | 102.00 | 103.11 | 1,117,873 | +3.04(+3.04%) |
Jan 04, 2021 | 101.50 | 101.62 | 99.46 | 100.07 | 1,061,950 | -1.03(-1.02%) |
Dec 31, 2020 | 101.10 | 101.10 | 101.10 | 615,698 | +0.32(+0.32%) | |
Dec 30, 2020 | 99.80 | 100.95 | 99.66 | 100.78 | 615,698 | +0.35(+0.35%) |
Dec 29, 2020 | 100.00 | 100.83 | 99.35 | 100.43 | 983,660 | +2.48(+2.53%) |
Dec 28, 2020 | 98.19 | 98.29 | 97.83 | 97.95 | 960,396 | +1.11(+1.15%) |
Dec 24, 2020 | 97.46 | 97.56 | 96.54 | 96.84 | 301,800 | -0.62(-0.64%) |
Dec 23, 2020 | 98.13 | 98.13 | 97.24 | 97.46 | 663,567 | +0.00(+0.00%) |
Dec 22, 2020 | 97.96 | 98.31 | 97.28 | 97.46 | 743,121 | -1.94(-1.95%) |
Dec 21, 2020 | 98.89 | 99.53 | 97.81 | 99.40 | 936,293 | +0.69(+0.70%) |
Dec 18, 2020 | 99.10 | 99.35 | 98.14 | 98.71 | 1,289,600 | +1.69(+1.74%) |
Dec 17, 2020 | 97.07 | 97.77 | 96.77 | 97.02 | 1,187,323 | +1.91(+2.01%) |
Dec 16, 2020 | 94.27 | 95.36 | 94.05 | 95.11 | 854,778 | +0.96(+1.02%) |
Dec 15, 2020 | 93.80 | 94.64 | 93.55 | 94.15 | 824,327 | +0.78(+0.84%) |
Dec 14, 2020 | 94.96 | 95.05 | 93.34 | 93.37 | 854,732 | -1.31(-1.38%) |
Dec 11, 2020 | 94.31 | 94.98 | 94.16 | 94.68 | 907,600 | +0.59(+0.63%) |
Dec 10, 2020 | 93.70 | 94.19 | 93.33 | 94.09 | 724,522 | -0.04(-0.04%) |
Dec 09, 2020 | 94.59 | 94.63 | 93.25 | 94.13 | 1,985,566 | +0.76(+0.81%) |
Dec 08, 2020 | 93.40 | 93.80 | 93.15 | 93.37 | 717,227 | +0.01(+0.01%) |
Dec 07, 2020 | 93.00 | 93.62 | 92.94 | 93.36 | 899,327 | -1.04(-1.10%) |
Dec 04, 2020 | 93.90 | 94.41 | 93.80 | 94.40 | 570,400 | +0.57(+0.61%) |
Dec 03, 2020 | 93.80 | 94.30 | 93.58 | 93.83 | 754,027 | +1.21(+1.31%) |
Dec 02, 2020 | 92.39 | 93.35 | 92.15 | 92.62 | 1,183,718 | -2.06(-2.18%) |