Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 101.79 | 104.65 | 98.30 | 103.10 | 381,819 | +3.11(+3.11%) |
Feb 25, 2021 | 106.48 | 106.70 | 99.71 | 99.99 | 243,052 | -7.40(-6.89%) |
Feb 24, 2021 | 102.98 | 107.71 | 101.67 | 107.40 | 388,906 | +4.85(+4.73%) |
Feb 23, 2021 | 99.70 | 103.38 | 95.89 | 102.55 | 432,572 | -0.41(-0.39%) |
Feb 22, 2021 | 105.15 | 105.36 | 101.15 | 102.96 | 349,816 | -4.15(-3.87%) |
Feb 19, 2021 | 106.27 | 109.08 | 105.72 | 107.10 | 334,611 | +2.50(+2.39%) |
Feb 18, 2021 | 107.51 | 107.99 | 104.43 | 104.61 | 201,784 | -4.47(-4.10%) |
Feb 17, 2021 | 107.35 | 109.27 | 104.94 | 109.07 | 300,427 | -0.39(-0.36%) |
Feb 16, 2021 | 109.52 | 110.83 | 107.84 | 109.47 | 353,401 | +1.94(+1.81%) |
Feb 12, 2021 | 106.08 | 108.22 | 105.31 | 107.52 | 332,594 | +0.97(+0.91%) |
Feb 11, 2021 | 105.52 | 108.95 | 103.80 | 106.56 | 562,312 | +2.62(+2.52%) |
Feb 10, 2021 | 108.32 | 111.92 | 102.82 | 103.93 | 675,950 | -9.32(-8.23%) |
Feb 09, 2021 | 114.10 | 114.10 | 111.88 | 113.25 | 297,011 | -1.27(-1.11%) |
Feb 08, 2021 | 113.22 | 115.15 | 112.08 | 114.53 | 279,362 | +2.93(+2.62%) |
Feb 05, 2021 | 113.02 | 113.02 | 110.16 | 111.60 | 180,087 | +0.13(+0.12%) |
Feb 04, 2021 | 107.20 | 111.73 | 106.59 | 111.47 | 296,829 | +4.19(+3.91%) |
Feb 03, 2021 | 110.73 | 110.73 | 106.32 | 107.28 | 233,553 | -2.99(-2.71%) |
Feb 02, 2021 | 109.00 | 110.60 | 107.64 | 110.27 | 297,591 | +3.20(+2.98%) |
Feb 01, 2021 | 102.79 | 107.38 | 102.17 | 107.07 | 208,369 | +5.91(+5.84%) |
Jan 29, 2021 | 104.75 | 105.58 | 99.57 | 101.16 | 287,674 | -4.31(-4.09%) |
Jan 28, 2021 | 105.35 | 107.26 | 103.25 | 105.47 | 362,322 | +2.76(+2.69%) |
Jan 27, 2021 | 105.53 | 107.47 | 101.78 | 102.71 | 297,834 | -7.09(-6.46%) |
Jan 26, 2021 | 113.34 | 114.36 | 109.05 | 109.80 | 239,220 | -3.14(-2.78%) |
Jan 25, 2021 | 117.38 | 117.42 | 111.07 | 112.94 | 347,463 | -4.25(-3.63%) |
Jan 22, 2021 | 117.26 | 118.10 | 115.23 | 117.19 | 253,502 | -1.24(-1.05%) |
Jan 21, 2021 | 118.59 | 119.82 | 117.09 | 118.43 | 286,978 | +0.67(+0.57%) |
Jan 20, 2021 | 123.16 | 123.81 | 116.96 | 117.76 | 400,449 | -4.58(-3.74%) |
Jan 19, 2021 | 115.55 | 122.80 | 115.55 | 122.34 | 404,401 | +8.46(+7.43%) |
Jan 15, 2021 | 114.34 | 114.86 | 110.67 | 113.88 | 310,793 | -2.20(-1.89%) |
Jan 14, 2021 | 112.44 | 118.23 | 111.78 | 116.07 | 435,182 | +6.01(+5.46%) |
Jan 13, 2021 | 112.53 | 114.36 | 109.80 | 110.07 | 181,213 | -2.48(-2.20%) |
Jan 12, 2021 | 113.27 | 113.50 | 110.98 | 112.54 | 203,858 | +0.27(+0.24%) |
Jan 11, 2021 | 108.84 | 112.53 | 108.61 | 112.28 | 234,839 | +1.57(+1.42%) |
Jan 08, 2021 | 112.07 | 113.48 | 109.07 | 110.71 | 239,508 | +0.72(+0.65%) |
Jan 07, 2021 | 106.26 | 111.81 | 105.05 | 109.99 | 278,149 | +5.20(+4.96%) |
Jan 06, 2021 | 100.69 | 106.62 | 100.69 | 104.79 | 436,098 | +4.34(+4.32%) |
Jan 05, 2021 | 96.95 | 100.71 | 96.95 | 100.45 | 249,915 | +3.82(+3.95%) |
Jan 04, 2021 | 97.61 | 99.57 | 95.41 | 96.64 | 261,784 | +1.01(+1.05%) |
Dec 31, 2020 | 95.63 | 95.63 | 95.63 | 345,486 | -0.21(-0.22%) | |
Dec 30, 2020 | 95.61 | 97.30 | 95.22 | 95.84 | 345,486 | +1.90(+2.03%) |
Dec 29, 2020 | 97.50 | 97.50 | 93.39 | 93.93 | 151,745 | -3.02(-3.11%) |
Dec 28, 2020 | 98.65 | 99.58 | 96.84 | 96.95 | 154,498 | -0.58(-0.60%) |
Dec 24, 2020 | 97.32 | 97.56 | 95.77 | 97.53 | 113,366 | +1.70(+1.77%) |
Dec 23, 2020 | 96.76 | 98.22 | 95.74 | 95.84 | 164,077 | -0.75(-0.78%) |
Dec 22, 2020 | 96.99 | 98.28 | 96.29 | 96.59 | 187,086 | +0.37(+0.39%) |
Dec 21, 2020 | 95.88 | 97.10 | 95.07 | 96.21 | 209,887 | -1.21(-1.25%) |
Dec 18, 2020 | 99.82 | 100.32 | 96.76 | 97.43 | 530,833 | -1.80(-1.82%) |
Dec 17, 2020 | 99.89 | 100.63 | 97.54 | 99.23 | 213,025 | +0.56(+0.57%) |
Dec 16, 2020 | 99.80 | 100.20 | 96.76 | 98.67 | 227,723 | -0.43(-0.44%) |
Dec 15, 2020 | 102.97 | 102.97 | 98.47 | 99.10 | 273,442 | -0.34(-0.34%) |
Dec 14, 2020 | 98.19 | 100.15 | 97.55 | 99.44 | 222,177 | +2.68(+2.77%) |
Dec 11, 2020 | 95.47 | 98.22 | 94.67 | 96.75 | 201,584 | +0.47(+0.49%) |
Dec 10, 2020 | 95.40 | 96.54 | 94.32 | 96.28 | 199,652 | +0.22(+0.23%) |
Dec 09, 2020 | 101.73 | 102.99 | 95.10 | 96.06 | 344,270 | -4.85(-4.81%) |
Dec 08, 2020 | 98.33 | 101.23 | 98.30 | 100.92 | 348,752 | +2.13(+2.16%) |
Dec 07, 2020 | 100.09 | 100.56 | 98.45 | 98.79 | 540,272 | -0.74(-0.74%) |
Dec 04, 2020 | 96.72 | 100.46 | 96.72 | 99.53 | 450,625 | +2.97(+3.07%) |
Dec 03, 2020 | 99.18 | 99.97 | 96.31 | 96.56 | 254,874 | -2.05(-2.08%) |
Dec 02, 2020 | 98.62 | 98.67 | 96.76 | 98.61 | 261,548 | +0.24(+0.24%) |