Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 101.90 | 103.95 | 99.91 | 100.29 | 922,768 | -2.37(-2.30%) |
Feb 25, 2021 | 105.50 | 106.69 | 100.85 | 102.66 | 2,480,893 | -4.21(-3.94%) |
Feb 24, 2021 | 110.30 | 114.25 | 105.72 | 106.87 | 5,125,606 | +3.15(+3.04%) |
Feb 23, 2021 | 97.46 | 113.30 | 96.19 | 103.72 | 6,097,190 | +6.00(+6.14%) |
Feb 22, 2021 | 93.74 | 98.73 | 93.52 | 97.72 | 1,526,088 | +3.26(+3.46%) |
Feb 19, 2021 | 92.83 | 94.93 | 92.48 | 94.46 | 599,783 | +2.68(+2.92%) |
Feb 18, 2021 | 92.85 | 93.65 | 91.76 | 91.78 | 401,762 | -2.04(-2.18%) |
Feb 17, 2021 | 95.64 | 95.64 | 93.65 | 93.82 | 659,033 | +0.12(+0.13%) |
Feb 16, 2021 | 94.52 | 95.35 | 93.62 | 93.70 | 424,225 | -0.09(-0.09%) |
Feb 12, 2021 | 93.48 | 94.23 | 92.86 | 93.78 | 343,488 | +0.31(+0.33%) |
Feb 11, 2021 | 93.00 | 93.64 | 91.27 | 93.47 | 541,660 | +0.80(+0.87%) |
Feb 10, 2021 | 93.18 | 93.81 | 92.07 | 92.67 | 451,730 | -0.02(-0.02%) |
Feb 09, 2021 | 92.25 | 93.09 | 90.57 | 92.69 | 437,532 | +0.57(+0.61%) |
Feb 08, 2021 | 91.91 | 92.79 | 90.71 | 92.12 | 648,343 | +1.18(+1.30%) |
Feb 05, 2021 | 93.87 | 94.05 | 90.50 | 90.94 | 891,095 | -2.20(-2.36%) |
Feb 04, 2021 | 90.36 | 93.17 | 89.98 | 93.14 | 978,008 | +2.97(+3.29%) |
Feb 03, 2021 | 88.37 | 90.24 | 87.17 | 90.17 | 678,977 | +1.18(+1.32%) |
Feb 02, 2021 | 88.68 | 90.83 | 88.11 | 88.99 | 770,281 | +1.01(+1.15%) |
Feb 01, 2021 | 87.77 | 88.78 | 86.85 | 87.98 | 1,150,079 | +1.61(+1.87%) |
Jan 29, 2021 | 88.66 | 89.13 | 86.17 | 86.37 | 780,066 | -3.25(-3.63%) |
Jan 28, 2021 | 85.56 | 91.23 | 85.56 | 89.62 | 1,548,792 | +4.89(+5.78%) |
Jan 27, 2021 | 85.72 | 88.82 | 83.28 | 84.73 | 1,291,412 | -2.49(-2.85%) |
Jan 26, 2021 | 88.34 | 89.53 | 86.48 | 87.22 | 666,102 | -0.80(-0.91%) |
Jan 25, 2021 | 89.57 | 90.41 | 86.77 | 88.02 | 1,161,053 | -1.55(-1.73%) |
Jan 22, 2021 | 88.09 | 90.10 | 87.73 | 89.57 | 636,587 | +0.41(+0.45%) |
Jan 21, 2021 | 90.20 | 91.00 | 89.06 | 89.16 | 574,723 | -0.96(-1.07%) |
Jan 20, 2021 | 90.41 | 91.08 | 89.03 | 90.12 | 772,029 | +0.01(+0.01%) |
Jan 19, 2021 | 89.67 | 91.42 | 89.19 | 90.11 | 599,935 | +1.46(+1.65%) |
Jan 15, 2021 | 88.72 | 89.23 | 86.41 | 88.65 | 1,261,827 | -0.91(-1.01%) |
Jan 14, 2021 | 89.36 | 90.35 | 88.75 | 89.56 | 369,555 | +1.05(+1.18%) |
Jan 13, 2021 | 89.80 | 90.98 | 88.35 | 88.51 | 580,816 | -1.95(-2.16%) |
Jan 12, 2021 | 89.12 | 91.17 | 88.27 | 90.46 | 1,037,759 | +3.04(+3.47%) |
Jan 11, 2021 | 85.61 | 87.93 | 85.46 | 87.43 | 757,401 | +0.64(+0.74%) |
Jan 08, 2021 | 87.71 | 87.71 | 85.64 | 86.78 | 578,474 | -0.37(-0.42%) |
Jan 07, 2021 | 87.45 | 87.69 | 86.27 | 87.15 | 1,085,480 | +0.66(+0.76%) |
Jan 06, 2021 | 82.98 | 87.79 | 82.98 | 86.49 | 1,417,549 | +4.79(+5.86%) |
Jan 05, 2021 | 80.02 | 82.26 | 80.02 | 81.70 | 574,049 | +1.48(+1.85%) |
Jan 04, 2021 | 81.61 | 82.50 | 79.17 | 80.22 | 423,231 | -0.94(-1.16%) |
Dec 31, 2020 | 81.16 | 81.16 | 81.16 | 570,230 | +0.39(+0.48%) | |
Dec 30, 2020 | 80.11 | 81.92 | 79.96 | 80.78 | 570,230 | +0.92(+1.16%) |
Dec 29, 2020 | 81.57 | 81.57 | 79.45 | 79.85 | 745,915 | -1.33(-1.64%) |
Dec 28, 2020 | 81.10 | 82.20 | 80.73 | 81.18 | 513,608 | +0.45(+0.56%) |
Dec 24, 2020 | 81.10 | 81.10 | 80.02 | 80.73 | 205,833 | +0.20(+0.25%) |
Dec 23, 2020 | 79.54 | 81.18 | 79.20 | 80.53 | 504,587 | +1.45(+1.84%) |
Dec 22, 2020 | 79.92 | 80.41 | 78.33 | 79.08 | 452,767 | -0.78(-0.98%) |
Dec 21, 2020 | 79.49 | 80.79 | 78.75 | 79.86 | 371,240 | -1.00(-1.24%) |
Dec 18, 2020 | 81.70 | 82.35 | 80.47 | 80.86 | 1,248,784 | -0.50(-0.61%) |
Dec 17, 2020 | 81.64 | 82.13 | 80.53 | 81.36 | 491,862 | -0.11(-0.14%) |
Dec 16, 2020 | 82.98 | 83.64 | 81.32 | 81.47 | 499,984 | -1.21(-1.46%) |
Dec 15, 2020 | 81.98 | 82.90 | 80.36 | 82.68 | 591,459 | +1.76(+2.18%) |
Dec 14, 2020 | 82.06 | 82.71 | 80.12 | 80.92 | 507,516 | -0.54(-0.66%) |
Dec 11, 2020 | 79.90 | 82.37 | 79.90 | 81.46 | 1,333,302 | +0.91(+1.12%) |
Dec 10, 2020 | 79.98 | 80.90 | 79.72 | 80.55 | 1,546,646 | -0.14(-0.18%) |
Dec 09, 2020 | 80.39 | 81.31 | 79.55 | 80.69 | 592,612 | +0.77(+0.97%) |
Dec 08, 2020 | 78.32 | 80.80 | 78.24 | 79.92 | 595,007 | +1.26(+1.61%) |
Dec 07, 2020 | 79.10 | 79.32 | 77.92 | 78.66 | 856,130 | -1.13(-1.42%) |
Dec 04, 2020 | 78.90 | 80.13 | 78.37 | 79.79 | 686,958 | +2.88(+3.74%) |
Dec 03, 2020 | 76.38 | 77.42 | 75.91 | 76.91 | 544,943 | +0.75(+0.99%) |
Dec 02, 2020 | 77.46 | 78.12 | 75.84 | 76.16 | 1,268,702 | -1.63(-2.10%) |