Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 101.92 | 103.96 | 99.92 | 100.31 | 922,632 | -2.37(-2.30%) |
Feb 25, 2021 | 105.51 | 106.71 | 100.87 | 102.67 | 2,480,528 | -4.21(-3.94%) |
Feb 24, 2021 | 110.31 | 114.27 | 105.73 | 106.89 | 5,124,851 | +3.15(+3.04%) |
Feb 23, 2021 | 97.47 | 113.32 | 96.20 | 103.73 | 6,096,292 | +6.00(+6.14%) |
Feb 22, 2021 | 93.75 | 98.75 | 93.53 | 97.74 | 1,525,863 | +3.26(+3.46%) |
Feb 19, 2021 | 92.84 | 94.94 | 92.49 | 94.47 | 599,695 | +2.68(+2.92%) |
Feb 18, 2021 | 92.86 | 93.67 | 91.77 | 91.79 | 401,702 | -2.04(-2.18%) |
Feb 17, 2021 | 95.65 | 95.65 | 93.67 | 93.84 | 658,936 | +0.12(+0.13%) |
Feb 16, 2021 | 94.54 | 95.36 | 93.64 | 93.71 | 424,162 | -0.09(-0.09%) |
Feb 12, 2021 | 93.50 | 94.25 | 92.87 | 93.80 | 343,437 | +0.31(+0.33%) |
Feb 11, 2021 | 93.01 | 93.66 | 91.28 | 93.49 | 541,580 | +0.80(+0.87%) |
Feb 10, 2021 | 93.19 | 93.82 | 92.09 | 92.68 | 451,664 | -0.02(-0.02%) |
Feb 09, 2021 | 92.27 | 93.11 | 90.59 | 92.70 | 437,468 | +0.57(+0.61%) |
Feb 08, 2021 | 91.93 | 92.80 | 90.72 | 92.14 | 648,248 | +1.18(+1.30%) |
Feb 05, 2021 | 93.88 | 94.07 | 90.51 | 90.96 | 890,963 | -2.20(-2.36%) |
Feb 04, 2021 | 90.37 | 93.18 | 89.99 | 93.15 | 977,864 | +2.97(+3.29%) |
Feb 03, 2021 | 88.38 | 90.25 | 87.18 | 90.18 | 678,877 | +1.18(+1.32%) |
Feb 02, 2021 | 88.69 | 90.84 | 88.13 | 89.00 | 770,167 | +1.01(+1.15%) |
Feb 01, 2021 | 87.79 | 88.80 | 86.86 | 87.99 | 1,149,910 | +1.61(+1.87%) |
Jan 29, 2021 | 88.67 | 89.14 | 86.18 | 86.38 | 779,951 | -3.25(-3.63%) |
Jan 28, 2021 | 85.57 | 91.24 | 85.57 | 89.64 | 1,548,564 | +4.89(+5.78%) |
Jan 27, 2021 | 85.73 | 88.83 | 83.29 | 84.74 | 1,291,222 | -2.49(-2.85%) |
Jan 26, 2021 | 88.35 | 89.54 | 86.50 | 87.23 | 666,004 | -0.80(-0.91%) |
Jan 25, 2021 | 89.58 | 90.43 | 86.78 | 88.03 | 1,160,882 | -1.55(-1.73%) |
Jan 22, 2021 | 88.10 | 90.12 | 87.74 | 89.58 | 636,493 | +0.41(+0.45%) |
Jan 21, 2021 | 90.21 | 91.01 | 89.07 | 89.17 | 574,639 | -0.96(-1.07%) |
Jan 20, 2021 | 90.42 | 91.10 | 89.04 | 90.14 | 771,916 | +0.01(+0.01%) |
Jan 19, 2021 | 89.68 | 91.44 | 89.20 | 90.13 | 599,846 | +1.46(+1.65%) |
Jan 15, 2021 | 88.73 | 89.24 | 86.42 | 88.66 | 1,261,642 | -0.91(-1.01%) |
Jan 14, 2021 | 89.37 | 90.36 | 88.76 | 89.57 | 369,501 | +1.05(+1.18%) |
Jan 13, 2021 | 89.81 | 90.99 | 88.36 | 88.52 | 580,730 | -1.95(-2.16%) |
Jan 12, 2021 | 89.14 | 91.18 | 88.29 | 90.47 | 1,037,606 | +3.04(+3.47%) |
Jan 11, 2021 | 85.63 | 87.95 | 85.48 | 87.44 | 757,289 | +0.64(+0.74%) |
Jan 08, 2021 | 87.72 | 87.72 | 85.65 | 86.80 | 578,389 | -0.37(-0.42%) |
Jan 07, 2021 | 87.47 | 87.70 | 86.28 | 87.16 | 1,085,320 | +0.66(+0.76%) |
Jan 06, 2021 | 83.00 | 87.81 | 83.00 | 86.50 | 1,417,340 | +4.79(+5.86%) |
Jan 05, 2021 | 80.03 | 82.27 | 80.03 | 81.71 | 573,964 | +1.48(+1.85%) |
Jan 04, 2021 | 81.62 | 82.52 | 79.19 | 80.23 | 423,169 | -0.94(-1.16%) |
Dec 31, 2020 | 81.18 | 81.18 | 81.18 | 570,146 | +0.39(+0.48%) | |
Dec 30, 2020 | 80.12 | 81.93 | 79.97 | 80.79 | 570,146 | +0.92(+1.16%) |
Dec 29, 2020 | 81.58 | 81.58 | 79.46 | 79.86 | 745,805 | -1.33(-1.64%) |
Dec 28, 2020 | 81.11 | 82.21 | 80.74 | 81.19 | 513,532 | +0.45(+0.56%) |
Dec 24, 2020 | 81.11 | 81.11 | 80.03 | 80.74 | 205,802 | +0.20(+0.25%) |
Dec 23, 2020 | 79.55 | 81.19 | 79.21 | 80.54 | 504,513 | +1.45(+1.84%) |
Dec 22, 2020 | 79.93 | 80.42 | 78.34 | 79.09 | 452,700 | -0.78(-0.98%) |
Dec 21, 2020 | 79.51 | 80.80 | 78.76 | 79.87 | 371,186 | -1.00(-1.24%) |
Dec 18, 2020 | 81.71 | 82.36 | 80.48 | 80.87 | 1,248,600 | -0.50(-0.61%) |
Dec 17, 2020 | 81.66 | 82.14 | 80.54 | 81.37 | 491,790 | -0.11(-0.14%) |
Dec 16, 2020 | 83.00 | 83.66 | 81.34 | 81.49 | 499,910 | -1.21(-1.46%) |
Dec 15, 2020 | 82.00 | 82.91 | 80.37 | 82.69 | 591,372 | +1.76(+2.18%) |
Dec 14, 2020 | 82.07 | 82.72 | 80.13 | 80.93 | 507,442 | -0.54(-0.66%) |
Dec 11, 2020 | 79.91 | 82.38 | 79.91 | 81.47 | 1,333,105 | +0.91(+1.12%) |
Dec 10, 2020 | 79.99 | 80.91 | 79.73 | 80.56 | 1,546,418 | -0.14(-0.18%) |
Dec 09, 2020 | 80.40 | 81.32 | 79.56 | 80.70 | 592,525 | +0.77(+0.97%) |
Dec 08, 2020 | 78.33 | 80.81 | 78.25 | 79.93 | 594,919 | +1.26(+1.61%) |
Dec 07, 2020 | 79.11 | 79.33 | 77.93 | 78.67 | 856,004 | -1.13(-1.42%) |
Dec 04, 2020 | 78.91 | 80.14 | 78.38 | 79.80 | 686,857 | +2.88(+3.74%) |
Dec 03, 2020 | 76.39 | 77.43 | 75.92 | 76.92 | 544,863 | +0.75(+0.99%) |
Dec 02, 2020 | 77.47 | 78.13 | 75.85 | 76.17 | 1,268,515 | -1.63(-2.10%) |