Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 99.40 | 99.82 | 97.23 | 97.72 | 1,380,851 | -1.57(-1.58%) |
Feb 25, 2021 | 102.20 | 103.13 | 98.99 | 99.29 | 1,074,927 | -2.27(-2.23%) |
Feb 24, 2021 | 102.46 | 103.64 | 101.08 | 101.56 | 1,039,161 | -1.23(-1.19%) |
Feb 23, 2021 | 103.07 | 104.27 | 100.89 | 102.79 | 919,732 | +0.34(+0.33%) |
Feb 22, 2021 | 101.64 | 102.93 | 100.45 | 102.45 | 758,152 | +0.24(+0.24%) |
Feb 19, 2021 | 101.96 | 102.64 | 101.37 | 102.21 | 921,983 | +0.59(+0.58%) |
Feb 18, 2021 | 101.10 | 102.07 | 100.70 | 101.62 | 754,340 | -0.05(-0.05%) |
Feb 17, 2021 | 99.16 | 102.05 | 99.13 | 101.67 | 928,920 | +1.87(+1.88%) |
Feb 16, 2021 | 101.97 | 101.97 | 99.52 | 99.80 | 836,904 | -1.75(-1.72%) |
Feb 12, 2021 | 100.16 | 101.80 | 100.03 | 101.54 | 929,544 | +0.63(+0.62%) |
Feb 11, 2021 | 102.94 | 103.03 | 100.62 | 100.92 | 1,066,967 | -1.25(-1.23%) |
Feb 10, 2021 | 104.07 | 104.07 | 101.95 | 102.17 | 1,425,418 | -1.12(-1.08%) |
Feb 09, 2021 | 103.96 | 104.64 | 102.15 | 103.29 | 963,434 | -1.02(-0.98%) |
Feb 08, 2021 | 105.47 | 106.16 | 103.55 | 104.31 | 1,149,584 | -1.15(-1.09%) |
Feb 05, 2021 | 107.87 | 108.00 | 103.91 | 105.46 | 1,905,927 | -2.14(-1.99%) |
Feb 04, 2021 | 102.05 | 108.53 | 102.05 | 107.60 | 2,055,605 | +6.14(+6.05%) |
Feb 03, 2021 | 101.12 | 101.99 | 99.41 | 101.46 | 1,393,637 | -0.09(-0.08%) |
Feb 02, 2021 | 103.93 | 105.76 | 101.47 | 101.55 | 1,290,884 | -1.22(-1.19%) |
Feb 01, 2021 | 100.81 | 103.24 | 100.77 | 102.77 | 1,455,398 | +2.59(+2.58%) |
Jan 29, 2021 | 102.69 | 103.47 | 99.80 | 100.18 | 1,204,258 | -2.60(-2.53%) |
Jan 28, 2021 | 103.24 | 105.42 | 102.70 | 102.78 | 1,058,188 | +0.06(+0.06%) |
Jan 27, 2021 | 103.75 | 105.53 | 102.50 | 102.72 | 1,054,564 | -1.92(-1.84%) |
Jan 26, 2021 | 103.52 | 105.39 | 102.81 | 104.64 | 846,547 | +1.89(+1.84%) |
Jan 25, 2021 | 102.96 | 103.37 | 101.91 | 102.75 | 720,957 | -0.86(-0.83%) |
Jan 22, 2021 | 100.62 | 104.53 | 100.62 | 103.60 | 1,659,313 | +2.74(+2.72%) |
Jan 21, 2021 | 99.67 | 101.34 | 98.76 | 100.86 | 1,267,566 | +1.08(+1.08%) |
Jan 20, 2021 | 99.21 | 100.36 | 98.81 | 99.79 | 1,349,999 | +0.28(+0.28%) |
Jan 19, 2021 | 103.34 | 103.73 | 99.26 | 99.51 | 1,422,854 | -3.17(-3.09%) |
Jan 15, 2021 | 101.53 | 103.73 | 100.50 | 102.68 | 3,358,776 | +1.12(+1.10%) |
Jan 14, 2021 | 101.60 | 102.55 | 101.29 | 101.56 | 986,328 | +0.02(+0.02%) |
Jan 13, 2021 | 102.22 | 102.41 | 101.33 | 101.55 | 978,013 | -0.87(-0.85%) |
Jan 12, 2021 | 103.34 | 103.61 | 102.06 | 102.41 | 1,499,802 | -0.80(-0.77%) |
Jan 11, 2021 | 104.96 | 106.23 | 102.01 | 103.21 | 1,646,242 | -2.58(-2.44%) |
Jan 08, 2021 | 105.82 | 108.14 | 105.31 | 105.78 | 1,873,267 | -0.10(-0.09%) |
Jan 07, 2021 | 102.44 | 106.13 | 102.14 | 105.88 | 2,151,352 | +3.81(+3.73%) |
Jan 06, 2021 | 96.30 | 103.02 | 96.30 | 102.07 | 2,958,392 | +8.09(+8.60%) |
Jan 05, 2021 | 93.00 | 95.07 | 91.23 | 93.99 | 1,872,417 | +1.21(+1.31%) |
Jan 04, 2021 | 94.08 | 94.17 | 91.40 | 92.78 | 1,823,625 | -1.21(-1.29%) |
Dec 31, 2020 | 93.99 | 93.99 | 93.99 | 674,914 | +0.77(+0.83%) | |
Dec 30, 2020 | 93.46 | 93.80 | 92.68 | 93.22 | 674,914 | -0.15(-0.16%) |
Dec 29, 2020 | 93.87 | 94.47 | 92.60 | 93.37 | 1,104,109 | +0.31(+0.33%) |
Dec 28, 2020 | 93.94 | 94.41 | 92.65 | 93.07 | 542,865 | -0.16(-0.18%) |
Dec 24, 2020 | 93.58 | 93.82 | 92.37 | 93.23 | 307,565 | -0.26(-0.28%) |
Dec 23, 2020 | 93.30 | 94.30 | 92.94 | 93.49 | 782,469 | +0.50(+0.54%) |
Dec 22, 2020 | 93.85 | 94.58 | 92.74 | 92.99 | 1,036,263 | -0.91(-0.97%) |
Dec 21, 2020 | 93.57 | 94.07 | 92.07 | 93.90 | 1,117,315 | -0.90(-0.95%) |
Dec 18, 2020 | 94.95 | 96.00 | 93.75 | 94.81 | 1,749,596 | -0.12(-0.13%) |
Dec 17, 2020 | 95.09 | 95.27 | 93.70 | 94.93 | 1,106,789 | +0.36(+0.38%) |
Dec 16, 2020 | 95.29 | 95.29 | 94.23 | 94.58 | 787,538 | -0.63(-0.67%) |
Dec 15, 2020 | 93.80 | 95.51 | 93.80 | 95.21 | 974,129 | +1.84(+1.97%) |
Dec 14, 2020 | 95.25 | 95.25 | 93.34 | 93.37 | 1,066,328 | -0.90(-0.96%) |
Dec 11, 2020 | 95.04 | 95.55 | 93.82 | 94.28 | 813,794 | -1.26(-1.32%) |
Dec 10, 2020 | 96.61 | 97.65 | 95.46 | 95.54 | 921,714 | -1.67(-1.72%) |
Dec 09, 2020 | 96.60 | 97.56 | 96.15 | 97.21 | 1,006,738 | +0.65(+0.68%) |
Dec 08, 2020 | 95.20 | 97.09 | 94.58 | 96.56 | 1,018,773 | +0.90(+0.94%) |
Dec 07, 2020 | 99.03 | 99.31 | 95.32 | 95.65 | 1,243,220 | -3.36(-3.39%) |
Dec 04, 2020 | 97.79 | 99.02 | 96.54 | 99.01 | 908,238 | +1.42(+1.46%) |
Dec 03, 2020 | 98.78 | 99.13 | 97.00 | 97.58 | 818,318 | -1.56(-1.57%) |
Dec 02, 2020 | 98.59 | 99.69 | 98.19 | 99.14 | 728,400 | +0.89(+0.91%) |