Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 102.31 | 104.36 | 100.31 | 100.70 | 919,070 | -2.38(-2.30%) |
Feb 25, 2021 | 105.92 | 107.12 | 101.26 | 103.07 | 2,470,952 | -4.23(-3.94%) |
Feb 24, 2021 | 110.74 | 114.71 | 106.14 | 107.30 | 5,105,068 | +3.16(+3.04%) |
Feb 23, 2021 | 97.85 | 113.76 | 96.58 | 104.14 | 6,072,759 | +6.02(+6.14%) |
Feb 22, 2021 | 94.11 | 99.13 | 93.90 | 98.11 | 1,519,973 | +3.28(+3.46%) |
Feb 19, 2021 | 93.20 | 95.31 | 92.85 | 94.84 | 597,380 | +2.69(+2.92%) |
Feb 18, 2021 | 93.22 | 94.03 | 92.13 | 92.15 | 400,152 | -2.05(-2.18%) |
Feb 17, 2021 | 96.02 | 96.02 | 94.03 | 94.20 | 656,393 | +0.12(+0.13%) |
Feb 16, 2021 | 94.90 | 95.73 | 94.00 | 94.08 | 422,525 | -0.09(-0.09%) |
Feb 12, 2021 | 93.86 | 94.61 | 93.23 | 94.16 | 342,112 | +0.31(+0.33%) |
Feb 11, 2021 | 93.37 | 94.02 | 91.64 | 93.85 | 539,489 | +0.81(+0.87%) |
Feb 10, 2021 | 93.55 | 94.19 | 92.44 | 93.04 | 449,920 | -0.02(-0.02%) |
Feb 09, 2021 | 92.62 | 93.47 | 90.94 | 93.06 | 435,779 | +0.57(+0.61%) |
Feb 08, 2021 | 92.28 | 93.16 | 91.07 | 92.49 | 645,745 | +1.18(+1.30%) |
Feb 05, 2021 | 94.24 | 94.43 | 90.86 | 91.31 | 887,524 | -2.21(-2.36%) |
Feb 04, 2021 | 90.72 | 93.54 | 90.34 | 93.51 | 974,089 | +2.98(+3.29%) |
Feb 03, 2021 | 88.72 | 90.60 | 87.52 | 90.53 | 676,257 | +1.18(+1.32%) |
Feb 02, 2021 | 89.04 | 91.19 | 88.47 | 89.35 | 767,194 | +1.01(+1.15%) |
Feb 01, 2021 | 88.13 | 89.14 | 87.20 | 88.34 | 1,145,471 | +1.62(+1.87%) |
Jan 29, 2021 | 89.02 | 89.49 | 86.52 | 86.72 | 776,940 | -3.27(-3.63%) |
Jan 28, 2021 | 85.90 | 91.59 | 85.90 | 89.98 | 1,542,586 | +4.91(+5.78%) |
Jan 27, 2021 | 86.06 | 89.18 | 83.61 | 85.07 | 1,286,237 | -2.50(-2.85%) |
Jan 26, 2021 | 88.70 | 89.89 | 86.83 | 87.57 | 663,433 | -0.80(-0.91%) |
Jan 25, 2021 | 89.93 | 90.78 | 87.11 | 88.37 | 1,156,401 | -1.55(-1.73%) |
Jan 22, 2021 | 88.44 | 90.47 | 88.08 | 89.93 | 634,036 | +0.41(+0.45%) |
Jan 21, 2021 | 90.56 | 91.37 | 89.41 | 89.52 | 572,421 | -0.97(-1.07%) |
Jan 20, 2021 | 90.77 | 91.45 | 89.39 | 90.48 | 768,936 | +0.01(+0.01%) |
Jan 19, 2021 | 90.03 | 91.79 | 89.55 | 90.48 | 597,531 | +1.47(+1.65%) |
Jan 15, 2021 | 89.07 | 89.59 | 86.75 | 89.01 | 1,256,771 | -0.91(-1.01%) |
Jan 14, 2021 | 89.72 | 90.71 | 89.10 | 89.92 | 368,074 | +1.05(+1.18%) |
Jan 13, 2021 | 90.16 | 91.35 | 88.70 | 88.87 | 578,488 | -1.96(-2.16%) |
Jan 12, 2021 | 89.48 | 91.54 | 88.63 | 90.83 | 1,033,600 | +3.05(+3.47%) |
Jan 11, 2021 | 85.96 | 88.29 | 85.81 | 87.78 | 754,366 | +0.64(+0.74%) |
Jan 08, 2021 | 88.06 | 88.06 | 85.98 | 87.13 | 576,156 | -0.37(-0.42%) |
Jan 07, 2021 | 87.81 | 88.04 | 86.61 | 87.50 | 1,081,131 | +0.66(+0.76%) |
Jan 06, 2021 | 83.32 | 88.15 | 83.32 | 86.84 | 1,411,869 | +4.81(+5.86%) |
Jan 05, 2021 | 80.34 | 82.59 | 80.34 | 82.03 | 571,749 | +1.49(+1.85%) |
Jan 04, 2021 | 81.94 | 82.83 | 79.49 | 80.54 | 421,535 | -0.95(-1.16%) |
Dec 31, 2020 | 81.49 | 81.49 | 81.49 | 567,945 | +0.39(+0.48%) | |
Dec 30, 2020 | 80.43 | 82.25 | 80.28 | 81.10 | 567,945 | +0.93(+1.16%) |
Dec 29, 2020 | 81.90 | 81.90 | 79.77 | 80.17 | 742,926 | -1.33(-1.64%) |
Dec 28, 2020 | 81.42 | 82.53 | 81.05 | 81.51 | 511,550 | +0.45(+0.56%) |
Dec 24, 2020 | 81.42 | 81.42 | 80.34 | 81.05 | 205,008 | +0.20(+0.25%) |
Dec 23, 2020 | 79.86 | 81.51 | 79.52 | 80.86 | 502,566 | +1.46(+1.84%) |
Dec 22, 2020 | 80.24 | 80.73 | 78.64 | 79.40 | 450,952 | -0.79(-0.98%) |
Dec 21, 2020 | 79.81 | 81.11 | 79.06 | 80.18 | 369,753 | -1.00(-1.24%) |
Dec 18, 2020 | 82.03 | 82.68 | 80.79 | 81.19 | 1,243,780 | -0.50(-0.61%) |
Dec 17, 2020 | 81.97 | 82.46 | 80.86 | 81.69 | 489,891 | -0.11(-0.14%) |
Dec 16, 2020 | 83.32 | 83.98 | 81.65 | 81.80 | 497,981 | -1.21(-1.46%) |
Dec 15, 2020 | 82.31 | 83.23 | 80.69 | 83.01 | 589,089 | +1.77(+2.18%) |
Dec 14, 2020 | 82.39 | 83.04 | 80.44 | 81.24 | 505,483 | -0.54(-0.66%) |
Dec 11, 2020 | 80.22 | 82.70 | 80.22 | 81.78 | 1,327,959 | +0.91(+1.12%) |
Dec 10, 2020 | 80.30 | 81.22 | 80.04 | 80.87 | 1,540,448 | -0.14(-0.18%) |
Dec 09, 2020 | 80.71 | 81.63 | 79.87 | 81.02 | 590,238 | +0.78(+0.97%) |
Dec 08, 2020 | 78.63 | 81.12 | 78.56 | 80.24 | 592,622 | +1.27(+1.61%) |
Dec 07, 2020 | 79.42 | 79.63 | 78.23 | 78.97 | 852,700 | -1.14(-1.42%) |
Dec 04, 2020 | 79.22 | 80.45 | 78.69 | 80.11 | 684,205 | +2.89(+3.74%) |
Dec 03, 2020 | 76.69 | 77.73 | 76.22 | 77.22 | 542,759 | +0.76(+0.99%) |
Dec 02, 2020 | 77.77 | 78.43 | 76.14 | 76.46 | 1,263,619 | -1.64(-2.10%) |