Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 113.97 | 113.97 | 111.65 | 111.65 | 9,900 | -1.85(-1.63%) |
Feb 25, 2021 | 114.90 | 115.75 | 113.42 | 113.50 | 14,047 | -1.14(-0.99%) |
Feb 24, 2021 | 113.87 | 115.07 | 113.52 | 114.64 | 19,395 | -0.30(-0.26%) |
Feb 23, 2021 | 112.89 | 114.97 | 112.44 | 114.94 | 12,057 | -1.75(-1.50%) |
Feb 22, 2021 | 114.81 | 116.68 | 114.78 | 116.68 | 12,468 | +0.17(+0.15%) |
Feb 19, 2021 | 117.37 | 117.37 | 116.19 | 116.51 | 9,800 | +3.34(+2.95%) |
Feb 18, 2021 | 112.23 | 113.60 | 112.07 | 113.17 | 16,440 | -0.32(-0.28%) |
Feb 17, 2021 | 114.01 | 114.01 | 111.70 | 113.49 | 25,783 | -0.09(-0.08%) |
Feb 16, 2021 | 112.99 | 113.60 | 112.92 | 113.58 | 14,081 | +1.36(+1.21%) |
Feb 12, 2021 | 111.81 | 112.22 | 111.48 | 112.22 | 15,700 | +0.56(+0.50%) |
Feb 11, 2021 | 111.23 | 111.66 | 111.23 | 111.66 | 8,633 | +1.42(+1.29%) |
Feb 10, 2021 | 110.40 | 110.40 | 109.79 | 110.24 | 29,041 | -1.15(-1.03%) |
Feb 09, 2021 | 109.96 | 111.39 | 109.96 | 111.39 | 20,869 | +2.95(+2.72%) |
Feb 08, 2021 | 110.00 | 110.00 | 108.22 | 108.44 | 14,623 | -0.69(-0.63%) |
Feb 05, 2021 | 108.23 | 109.35 | 108.23 | 109.13 | 10,000 | +2.13(+1.99%) |
Feb 04, 2021 | 105.91 | 107.37 | 105.91 | 107.00 | 11,350 | -0.75(-0.69%) |
Feb 03, 2021 | 107.11 | 108.23 | 106.94 | 107.75 | 16,952 | +0.81(+0.76%) |
Feb 02, 2021 | 105.65 | 107.45 | 105.62 | 106.93 | 20,202 | +3.71(+3.59%) |
Feb 01, 2021 | 103.20 | 103.48 | 102.65 | 103.22 | 27,470 | +0.06(+0.06%) |
Jan 29, 2021 | 102.19 | 103.16 | 101.94 | 103.16 | 10,900 | -1.47(-1.40%) |
Jan 28, 2021 | 104.17 | 104.85 | 103.90 | 104.63 | 9,039 | +1.49(+1.44%) |
Jan 27, 2021 | 102.27 | 103.71 | 102.14 | 103.14 | 22,494 | -3.25(-3.05%) |
Jan 26, 2021 | 105.76 | 106.74 | 105.76 | 106.39 | 25,951 | +0.42(+0.39%) |
Jan 25, 2021 | 107.25 | 107.25 | 105.56 | 105.97 | 15,759 | -0.70(-0.65%) |
Jan 22, 2021 | 107.42 | 107.42 | 106.24 | 106.67 | 15,400 | -0.80(-0.75%) |
Jan 21, 2021 | 106.34 | 107.47 | 106.12 | 107.47 | 21,375 | +1.47(+1.39%) |
Jan 20, 2021 | 106.95 | 106.95 | 105.05 | 106.00 | 22,935 | +0.79(+0.75%) |
Jan 19, 2021 | 105.79 | 105.79 | 104.59 | 105.20 | 54,735 | -1.19(-1.11%) |
Jan 15, 2021 | 106.40 | 106.74 | 105.66 | 106.39 | 16,100 | -2.73(-2.50%) |
Jan 14, 2021 | 108.35 | 109.19 | 108.26 | 109.12 | 7,442 | +1.28(+1.18%) |
Jan 13, 2021 | 107.65 | 108.15 | 107.55 | 107.84 | 9,511 | -0.22(-0.21%) |
Jan 12, 2021 | 107.21 | 108.07 | 107.13 | 108.07 | 10,575 | +0.11(+0.11%) |
Jan 11, 2021 | 107.43 | 108.10 | 106.96 | 107.95 | 25,485 | -0.75(-0.69%) |
Jan 08, 2021 | 108.65 | 108.87 | 108.11 | 108.70 | 9,200 | +1.09(+1.01%) |
Jan 07, 2021 | 107.23 | 108.29 | 107.08 | 107.61 | 9,883 | +0.54(+0.50%) |
Jan 06, 2021 | 106.04 | 107.22 | 106.04 | 107.07 | 9,986 | -0.32(-0.30%) |
Jan 05, 2021 | 106.97 | 107.43 | 105.95 | 107.39 | 19,667 | -1.53(-1.40%) |
Jan 04, 2021 | 109.01 | 109.36 | 108.09 | 108.92 | 14,184 | +0.80(+0.74%) |
Dec 31, 2020 | 108.12 | 108.12 | 108.12 | 7,059 | -0.63(-0.58%) | |
Dec 30, 2020 | 109.14 | 109.27 | 108.43 | 108.75 | 7,059 | +0.66(+0.61%) |
Dec 29, 2020 | 108.25 | 108.40 | 107.95 | 108.09 | 11,927 | +1.92(+1.81%) |
Dec 28, 2020 | 106.30 | 106.65 | 106.17 | 106.17 | 8,047 | +2.23(+2.15%) |
Dec 24, 2020 | 103.88 | 104.69 | 103.83 | 103.94 | 17,000 | +0.33(+0.31%) |
Dec 23, 2020 | 104.57 | 104.77 | 103.61 | 103.61 | 8,010 | -1.17(-1.12%) |
Dec 22, 2020 | 104.38 | 105.06 | 104.24 | 104.78 | 15,894 | -0.29(-0.28%) |
Dec 21, 2020 | 103.91 | 105.31 | 103.81 | 105.07 | 28,486 | -0.17(-0.16%) |
Dec 18, 2020 | 105.06 | 105.62 | 104.55 | 105.24 | 22,400 | -1.37(-1.29%) |
Dec 17, 2020 | 106.36 | 106.61 | 105.45 | 106.61 | 37,266 | +1.63(+1.55%) |
Dec 16, 2020 | 104.26 | 105.26 | 104.26 | 104.98 | 27,353 | +1.25(+1.21%) |
Dec 15, 2020 | 103.81 | 104.08 | 103.39 | 103.73 | 6,930 | +1.33(+1.30%) |
Dec 14, 2020 | 103.09 | 103.25 | 102.40 | 102.40 | 12,638 | +0.80(+0.78%) |
Dec 11, 2020 | 101.25 | 101.61 | 101.15 | 101.61 | 6,500 | +1.11(+1.10%) |
Dec 10, 2020 | 100.80 | 100.80 | 100.28 | 100.50 | 13,312 | +0.52(+0.52%) |
Dec 09, 2020 | 100.73 | 100.86 | 99.94 | 99.97 | 11,020 | -0.66(-0.65%) |
Dec 08, 2020 | 100.66 | 100.77 | 100.36 | 100.63 | 12,812 | -0.08(-0.07%) |
Dec 07, 2020 | 100.72 | 101.11 | 100.32 | 100.70 | 6,834 | -0.34(-0.33%) |
Dec 04, 2020 | 100.17 | 101.04 | 100.05 | 101.04 | 20,500 | -0.63(-0.62%) |
Dec 03, 2020 | 102.13 | 102.49 | 101.67 | 101.67 | 20,674 | +1.40(+1.40%) |
Dec 02, 2020 | 99.69 | 100.74 | 99.66 | 100.27 | 12,399 | +1.01(+1.02%) |