Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 101.43 | 101.43 | 98.63 | 98.67 | 10,909,157 | -2.94(-2.89%) |
Feb 25, 2021 | 102.36 | 103.17 | 101.49 | 101.61 | 6,853,468 | -0.61(-0.60%) |
Feb 24, 2021 | 100.22 | 102.45 | 99.99 | 102.22 | 7,012,633 | +2.08(+2.07%) |
Feb 23, 2021 | 100.32 | 100.68 | 99.39 | 100.15 | 5,461,015 | -0.12(-0.12%) |
Feb 22, 2021 | 98.31 | 100.50 | 98.27 | 100.27 | 7,083,930 | +1.55(+1.57%) |
Feb 19, 2021 | 100.18 | 100.19 | 98.22 | 98.72 | 7,929,385 | -1.44(-1.44%) |
Feb 18, 2021 | 99.97 | 100.34 | 99.31 | 100.17 | 6,506,413 | +0.63(+0.63%) |
Feb 17, 2021 | 98.95 | 100.02 | 98.75 | 99.53 | 4,789,781 | -0.08(-0.08%) |
Feb 16, 2021 | 99.68 | 100.06 | 99.03 | 99.62 | 8,000,917 | -0.61(-0.60%) |
Feb 12, 2021 | 100.39 | 100.69 | 99.63 | 100.22 | 4,665,883 | -0.09(-0.09%) |
Feb 11, 2021 | 101.22 | 101.39 | 100.08 | 100.31 | 6,485,259 | -1.10(-1.09%) |
Feb 10, 2021 | 102.07 | 102.39 | 100.56 | 101.42 | 5,864,247 | +0.12(+0.11%) |
Feb 09, 2021 | 101.14 | 101.72 | 100.43 | 101.30 | 5,679,443 | +0.10(+0.10%) |
Feb 08, 2021 | 100.39 | 101.50 | 100.21 | 101.20 | 7,189,254 | +1.49(+1.49%) |
Feb 05, 2021 | 99.07 | 99.73 | 98.67 | 99.71 | 5,576,629 | +0.63(+0.64%) |
Feb 04, 2021 | 98.17 | 99.15 | 97.32 | 99.08 | 5,568,193 | +1.56(+1.59%) |
Feb 03, 2021 | 97.46 | 98.08 | 96.71 | 97.53 | 8,196,011 | -0.26(-0.27%) |
Feb 02, 2021 | 97.72 | 99.07 | 97.66 | 97.79 | 7,738,212 | -0.90(-0.91%) |
Feb 01, 2021 | 98.16 | 99.02 | 97.21 | 98.69 | 7,573,710 | +1.17(+1.20%) |
Jan 29, 2021 | 98.45 | 99.31 | 97.35 | 97.52 | 14,443,760 | -0.79(-0.81%) |
Jan 28, 2021 | 100.54 | 100.87 | 98.30 | 98.31 | 9,864,279 | -1.96(-1.95%) |
Jan 27, 2021 | 99.95 | 102.17 | 99.57 | 100.27 | 14,830,434 | -0.02(-0.02%) |
Jan 26, 2021 | 97.58 | 100.37 | 96.95 | 100.28 | 13,046,373 | +3.20(+3.30%) |
Jan 25, 2021 | 97.23 | 97.87 | 96.16 | 97.08 | 16,711,328 | -0.02(-0.03%) |
Jan 22, 2021 | 98.82 | 98.82 | 96.08 | 97.11 | 46,491,456 | -10.68(-9.91%) |
Jan 21, 2021 | 106.53 | 108.27 | 106.47 | 107.78 | 15,284,931 | +1.29(+1.21%) |
Jan 20, 2021 | 106.19 | 107.30 | 105.25 | 106.50 | 6,830,168 | +0.87(+0.82%) |
Jan 19, 2021 | 105.84 | 106.10 | 104.87 | 105.63 | 6,590,853 | +0.52(+0.49%) |
Jan 15, 2021 | 105.03 | 105.81 | 104.53 | 105.12 | 5,991,667 | -0.47(-0.45%) |
Jan 14, 2021 | 104.81 | 106.56 | 104.43 | 105.59 | 9,163,421 | +1.68(+1.61%) |
Jan 13, 2021 | 105.74 | 106.23 | 103.53 | 103.91 | 9,373,992 | -1.88(-1.77%) |
Jan 12, 2021 | 105.69 | 106.31 | 104.75 | 105.79 | 4,577,501 | +0.52(+0.49%) |
Jan 11, 2021 | 104.75 | 106.17 | 104.52 | 105.27 | 6,842,226 | +0.04(+0.04%) |
Jan 08, 2021 | 105.26 | 105.88 | 103.96 | 105.23 | 5,711,840 | -0.38(-0.36%) |
Jan 07, 2021 | 106.47 | 106.81 | 105.01 | 105.61 | 5,503,344 | -0.25(-0.23%) |
Jan 06, 2021 | 103.90 | 107.97 | 103.75 | 105.85 | 9,714,208 | +2.58(+2.50%) |
Jan 05, 2021 | 102.35 | 103.72 | 102.02 | 103.27 | 7,462,499 | +1.80(+1.77%) |
Jan 04, 2021 | 103.04 | 103.09 | 100.73 | 101.47 | 6,323,235 | -1.59(-1.54%) |
Dec 31, 2020 | 103.06 | 103.06 | 103.06 | 4,128,803 | +1.26(+1.24%) | |
Dec 30, 2020 | 101.36 | 102.22 | 101.22 | 101.80 | 4,128,803 | +0.44(+0.44%) |
Dec 29, 2020 | 102.63 | 102.73 | 100.90 | 101.36 | 4,256,997 | -0.83(-0.82%) |
Dec 28, 2020 | 102.42 | 103.65 | 101.90 | 102.19 | 4,410,231 | +0.11(+0.10%) |
Dec 24, 2020 | 102.34 | 102.42 | 101.69 | 102.09 | 2,151,039 | +0.65(+0.64%) |
Dec 23, 2020 | 101.42 | 102.51 | 101.31 | 101.44 | 3,289,291 | +0.24(+0.23%) |
Dec 22, 2020 | 100.96 | 101.70 | 100.22 | 101.20 | 5,296,291 | +0.18(+0.18%) |
Dec 21, 2020 | 101.50 | 101.67 | 99.65 | 101.02 | 7,466,691 | -2.01(-1.95%) |
Dec 18, 2020 | 102.82 | 103.49 | 102.31 | 103.04 | 9,225,128 | +0.25(+0.24%) |
Dec 17, 2020 | 103.22 | 103.23 | 102.27 | 102.79 | 4,626,233 | +0.00(+0.00%) |
Dec 16, 2020 | 103.10 | 103.62 | 102.58 | 102.79 | 5,531,853 | -0.31(-0.30%) |
Dec 15, 2020 | 101.84 | 103.10 | 101.06 | 103.10 | 5,320,615 | +1.96(+1.94%) |
Dec 14, 2020 | 102.60 | 103.36 | 101.09 | 101.14 | 6,167,181 | -0.61(-0.59%) |
Dec 11, 2020 | 101.59 | 102.76 | 101.20 | 101.74 | 5,473,664 | -0.56(-0.55%) |
Dec 10, 2020 | 103.44 | 103.92 | 102.29 | 102.31 | 5,859,897 | -1.50(-1.44%) |
Dec 09, 2020 | 103.00 | 104.54 | 102.91 | 103.81 | 7,954,891 | +0.88(+0.86%) |
Dec 08, 2020 | 102.60 | 103.43 | 102.05 | 102.92 | 6,588,534 | +0.83(+0.81%) |
Dec 07, 2020 | 103.56 | 103.95 | 101.99 | 102.09 | 10,153,798 | -2.05(-1.97%) |
Dec 04, 2020 | 101.50 | 104.29 | 101.23 | 104.14 | 6,745,527 | +2.94(+2.90%) |
Dec 03, 2020 | 101.65 | 102.22 | 100.94 | 101.20 | 5,554,517 | -0.83(-0.81%) |
Dec 02, 2020 | 100.58 | 102.05 | 100.22 | 102.03 | 4,505,575 | +1.19(+1.19%) |