Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 114.74 | 116.99 | 111.89 | 114.21 | 539,559 | +0.56(+0.49%) |
Feb 25, 2021 | 113.31 | 116.28 | 110.54 | 113.65 | 567,328 | -3.55(-3.03%) |
Feb 24, 2021 | 113.90 | 117.74 | 112.49 | 117.20 | 393,520 | +4.29(+3.80%) |
Feb 23, 2021 | 111.66 | 115.62 | 111.50 | 112.92 | 521,785 | +0.79(+0.70%) |
Feb 22, 2021 | 108.02 | 113.60 | 107.72 | 112.13 | 461,744 | +3.74(+3.45%) |
Feb 19, 2021 | 107.09 | 108.95 | 106.94 | 108.39 | 239,893 | +1.94(+1.82%) |
Feb 18, 2021 | 105.73 | 107.72 | 104.41 | 106.45 | 252,451 | +0.38(+0.36%) |
Feb 17, 2021 | 105.64 | 107.43 | 104.64 | 106.07 | 278,264 | -1.05(-0.98%) |
Feb 16, 2021 | 108.96 | 109.68 | 106.99 | 107.12 | 319,418 | -0.56(-0.52%) |
Feb 12, 2021 | 103.90 | 108.04 | 103.46 | 107.68 | 242,114 | +3.78(+3.64%) |
Feb 11, 2021 | 105.53 | 105.84 | 102.26 | 103.90 | 430,978 | -0.77(-0.74%) |
Feb 10, 2021 | 105.74 | 106.36 | 103.55 | 104.67 | 357,469 | -0.76(-0.72%) |
Feb 09, 2021 | 106.80 | 106.80 | 105.09 | 105.43 | 185,784 | -1.57(-1.47%) |
Feb 08, 2021 | 109.84 | 109.84 | 106.17 | 107.00 | 272,344 | -1.81(-1.67%) |
Feb 05, 2021 | 105.48 | 109.52 | 105.03 | 108.81 | 345,503 | +4.24(+4.05%) |
Feb 04, 2021 | 101.16 | 104.85 | 99.66 | 104.58 | 251,046 | +3.70(+3.67%) |
Feb 03, 2021 | 101.33 | 102.90 | 100.03 | 100.88 | 225,877 | -1.12(-1.10%) |
Feb 02, 2021 | 98.89 | 102.24 | 98.14 | 102.00 | 317,927 | +4.75(+4.89%) |
Feb 01, 2021 | 94.19 | 98.08 | 93.68 | 97.24 | 351,613 | +4.41(+4.75%) |
Jan 29, 2021 | 97.55 | 97.55 | 91.69 | 92.83 | 512,500 | -3.97(-4.10%) |
Jan 28, 2021 | 93.30 | 98.64 | 90.61 | 96.80 | 444,613 | +5.19(+5.67%) |
Jan 27, 2021 | 91.62 | 95.32 | 90.13 | 91.61 | 732,324 | -6.22(-6.35%) |
Jan 26, 2021 | 102.76 | 102.76 | 97.63 | 97.82 | 325,423 | -3.61(-3.55%) |
Jan 25, 2021 | 105.82 | 106.78 | 100.53 | 101.43 | 695,469 | -4.73(-4.45%) |
Jan 22, 2021 | 103.71 | 106.20 | 103.01 | 106.16 | 350,349 | +2.05(+1.96%) |
Jan 21, 2021 | 105.98 | 106.07 | 103.19 | 104.11 | 296,498 | -1.41(-1.34%) |
Jan 20, 2021 | 105.19 | 108.19 | 100.47 | 105.52 | 520,906 | +1.39(+1.34%) |
Jan 19, 2021 | 103.73 | 105.35 | 102.56 | 104.13 | 330,096 | +1.46(+1.42%) |
Jan 15, 2021 | 101.78 | 104.05 | 100.40 | 102.67 | 325,108 | +0.06(+0.05%) |
Jan 14, 2021 | 104.64 | 105.06 | 102.06 | 102.62 | 306,395 | +1.50(+1.48%) |
Jan 13, 2021 | 104.36 | 104.36 | 101.05 | 101.12 | 353,950 | -3.91(-3.72%) |
Jan 12, 2021 | 105.48 | 106.54 | 104.48 | 105.03 | 272,858 | -0.03(-0.02%) |
Jan 11, 2021 | 103.29 | 105.80 | 102.24 | 105.05 | 252,877 | +0.12(+0.11%) |
Jan 08, 2021 | 104.99 | 105.92 | 103.61 | 104.93 | 299,463 | +0.81(+0.78%) |
Jan 07, 2021 | 105.14 | 106.06 | 103.19 | 104.12 | 528,004 | +2.34(+2.30%) |
Jan 06, 2021 | 99.04 | 103.94 | 97.81 | 101.78 | 681,045 | +4.50(+4.62%) |
Jan 05, 2021 | 93.52 | 98.49 | 93.52 | 97.28 | 557,098 | +3.99(+4.27%) |
Jan 04, 2021 | 97.99 | 98.41 | 92.32 | 93.29 | 506,684 | -3.17(-3.29%) |
Dec 31, 2020 | 96.46 | 96.46 | 96.46 | 500,588 | -1.80(-1.83%) | |
Dec 30, 2020 | 97.37 | 99.19 | 97.06 | 98.27 | 500,588 | +1.21(+1.25%) |
Dec 29, 2020 | 103.22 | 103.22 | 96.70 | 97.06 | 724,355 | -5.71(-5.56%) |
Dec 28, 2020 | 103.89 | 104.37 | 101.95 | 102.77 | 775,448 | +0.30(+0.29%) |
Dec 24, 2020 | 102.28 | 103.34 | 100.75 | 102.47 | 435,968 | +0.08(+0.08%) |
Dec 23, 2020 | 100.77 | 103.58 | 100.39 | 102.38 | 685,462 | +1.79(+1.78%) |
Dec 22, 2020 | 99.25 | 100.91 | 98.16 | 100.59 | 687,826 | +0.74(+0.74%) |
Dec 21, 2020 | 99.15 | 101.65 | 97.25 | 99.85 | 728,590 | -2.86(-2.78%) |
Dec 18, 2020 | 104.11 | 105.28 | 102.26 | 102.71 | 1,270,750 | -0.76(-0.74%) |
Dec 17, 2020 | 101.39 | 103.87 | 99.87 | 103.47 | 449,269 | +2.72(+2.70%) |
Dec 16, 2020 | 100.89 | 102.03 | 99.56 | 100.75 | 483,670 | +0.40(+0.39%) |
Dec 15, 2020 | 98.86 | 100.65 | 96.74 | 100.35 | 490,863 | +3.11(+3.20%) |
Dec 14, 2020 | 96.88 | 98.04 | 95.70 | 97.24 | 616,462 | +1.50(+1.56%) |
Dec 11, 2020 | 97.93 | 99.90 | 94.77 | 95.74 | 447,680 | -3.41(-3.44%) |
Dec 10, 2020 | 96.26 | 99.20 | 96.26 | 99.15 | 421,177 | +1.88(+1.93%) |
Dec 09, 2020 | 97.78 | 98.52 | 95.20 | 97.27 | 521,405 | +0.74(+0.77%) |
Dec 08, 2020 | 94.33 | 97.14 | 93.51 | 96.53 | 457,292 | +1.48(+1.56%) |
Dec 07, 2020 | 94.04 | 95.27 | 93.18 | 95.05 | 396,161 | +1.31(+1.39%) |
Dec 04, 2020 | 91.57 | 93.85 | 90.44 | 93.74 | 282,703 | +3.17(+3.51%) |
Dec 03, 2020 | 89.36 | 91.37 | 86.43 | 90.57 | 232,509 | +1.69(+1.91%) |
Dec 02, 2020 | 89.42 | 89.82 | 87.58 | 88.87 | 298,837 | -1.38(-1.53%) |