Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 100.49 | 100.49 | 99.34 | 99.43 | 1,000,000 | -1.25(-1.24%) |
Feb 25, 2021 | 102.65 | 102.72 | 100.46 | 100.68 | 788,204 | -1.98(-1.93%) |
Feb 24, 2021 | 101.91 | 102.74 | 101.45 | 102.66 | 518,028 | -0.42(-0.41%) |
Feb 23, 2021 | 102.88 | 103.32 | 101.86 | 103.08 | 508,470 | -0.16(-0.15%) |
Feb 22, 2021 | 103.58 | 103.95 | 103.24 | 103.24 | 598,025 | -0.98(-0.94%) |
Feb 19, 2021 | 104.52 | 104.69 | 104.04 | 104.22 | 426,600 | +0.17(+0.16%) |
Feb 18, 2021 | 103.76 | 104.15 | 103.27 | 104.05 | 427,180 | -0.37(-0.35%) |
Feb 17, 2021 | 104.29 | 104.53 | 103.81 | 104.42 | 451,323 | -0.97(-0.92%) |
Feb 16, 2021 | 105.65 | 105.77 | 105.17 | 105.39 | 508,352 | +0.39(+0.37%) |
Feb 12, 2021 | 104.15 | 105.00 | 104.15 | 105.00 | 302,000 | +0.61(+0.58%) |
Feb 11, 2021 | 104.10 | 104.39 | 103.88 | 104.39 | 309,495 | +1.11(+1.07%) |
Feb 10, 2021 | 104.07 | 104.13 | 102.97 | 103.28 | 429,500 | -0.48(-0.46%) |
Feb 09, 2021 | 103.49 | 103.96 | 103.40 | 103.76 | 541,671 | +0.75(+0.73%) |
Feb 08, 2021 | 103.20 | 103.26 | 102.73 | 103.01 | 529,901 | +0.82(+0.80%) |
Feb 05, 2021 | 102.21 | 102.42 | 101.97 | 102.19 | 536,800 | +0.37(+0.36%) |
Feb 04, 2021 | 101.46 | 101.91 | 101.28 | 101.82 | 530,728 | -0.26(-0.25%) |
Feb 03, 2021 | 102.17 | 102.17 | 101.59 | 102.08 | 347,631 | -0.03(-0.03%) |
Feb 02, 2021 | 101.74 | 102.25 | 101.51 | 102.11 | 346,628 | +0.91(+0.90%) |
Feb 01, 2021 | 101.18 | 101.29 | 100.66 | 101.20 | 671,856 | +1.71(+1.72%) |
Jan 29, 2021 | 100.64 | 100.76 | 99.09 | 99.49 | 525,700 | -2.19(-2.15%) |
Jan 28, 2021 | 101.38 | 102.24 | 101.32 | 101.68 | 909,046 | +0.56(+0.55%) |
Jan 27, 2021 | 101.61 | 102.16 | 100.76 | 101.12 | 496,215 | -2.36(-2.28%) |
Jan 26, 2021 | 103.63 | 103.64 | 103.17 | 103.48 | 389,074 | +0.01(+0.01%) |
Jan 25, 2021 | 102.96 | 103.52 | 102.33 | 103.47 | 524,427 | +0.18(+0.17%) |
Jan 22, 2021 | 102.76 | 103.39 | 102.71 | 103.29 | 460,500 | -0.15(-0.15%) |
Jan 21, 2021 | 103.29 | 103.53 | 102.81 | 103.44 | 549,917 | +0.28(+0.27%) |
Jan 20, 2021 | 102.62 | 103.17 | 102.48 | 103.16 | 766,379 | +0.75(+0.73%) |
Jan 19, 2021 | 102.44 | 102.51 | 101.96 | 102.41 | 584,465 | +1.10(+1.09%) |
Jan 15, 2021 | 101.61 | 101.76 | 100.89 | 101.31 | 595,500 | -1.51(-1.47%) |
Jan 14, 2021 | 102.53 | 103.12 | 102.48 | 102.82 | 1,632,786 | +0.53(+0.52%) |
Jan 13, 2021 | 102.30 | 102.53 | 101.75 | 102.29 | 894,585 | -0.03(-0.03%) |
Jan 12, 2021 | 102.09 | 102.42 | 101.58 | 102.32 | 811,033 | +0.14(+0.14%) |
Jan 11, 2021 | 101.67 | 102.48 | 101.67 | 102.18 | 331,825 | -1.34(-1.29%) |
Jan 08, 2021 | 103.27 | 103.53 | 102.45 | 103.52 | 302,300 | +1.36(+1.33%) |
Jan 07, 2021 | 101.94 | 102.22 | 101.68 | 102.16 | 383,325 | -0.08(-0.08%) |
Jan 06, 2021 | 101.47 | 102.63 | 101.37 | 102.24 | 572,031 | -0.07(-0.07%) |
Jan 05, 2021 | 101.83 | 102.68 | 101.69 | 102.31 | 691,690 | +0.62(+0.61%) |
Jan 04, 2021 | 102.96 | 102.96 | 101.15 | 101.69 | 529,829 | +0.78(+0.77%) |
Dec 31, 2020 | 100.91 | 100.91 | 100.91 | 271,081 | -0.60(-0.59%) | |
Dec 30, 2020 | 101.91 | 102.20 | 101.51 | 101.51 | 271,081 | +0.12(+0.12%) |
Dec 29, 2020 | 101.88 | 101.96 | 101.30 | 101.39 | 618,405 | +0.94(+0.94%) |
Dec 28, 2020 | 100.70 | 100.73 | 100.31 | 100.45 | 376,709 | +0.97(+0.98%) |
Dec 24, 2020 | 99.40 | 99.54 | 99.22 | 99.48 | 254,400 | +0.02(+0.02%) |
Dec 23, 2020 | 99.50 | 99.59 | 99.11 | 99.46 | 296,238 | +0.68(+0.69%) |
Dec 22, 2020 | 98.77 | 98.85 | 98.39 | 98.78 | 359,684 | -0.16(-0.16%) |
Dec 21, 2020 | 97.77 | 99.13 | 97.49 | 98.94 | 386,528 | -0.72(-0.72%) |
Dec 18, 2020 | 100.04 | 100.04 | 99.60 | 99.66 | 320,200 | -0.39(-0.39%) |
Dec 17, 2020 | 100.03 | 100.28 | 99.80 | 100.05 | 336,427 | +1.03(+1.04%) |
Dec 16, 2020 | 98.69 | 99.15 | 98.41 | 99.02 | 344,488 | +0.36(+0.36%) |
Dec 15, 2020 | 98.18 | 98.72 | 97.99 | 98.66 | 291,447 | +1.03(+1.06%) |
Dec 14, 2020 | 98.15 | 98.28 | 97.63 | 97.63 | 300,663 | -0.48(-0.49%) |
Dec 11, 2020 | 97.84 | 98.13 | 97.60 | 98.11 | 404,100 | -0.01(-0.01%) |
Dec 10, 2020 | 97.52 | 98.34 | 97.47 | 98.12 | 332,357 | +0.30(+0.31%) |
Dec 09, 2020 | 98.51 | 98.51 | 97.39 | 97.82 | 486,212 | -0.19(-0.19%) |
Dec 08, 2020 | 97.46 | 98.12 | 97.46 | 98.01 | 291,958 | +0.47(+0.48%) |
Dec 07, 2020 | 97.55 | 97.85 | 97.36 | 97.54 | 348,587 | -0.52(-0.53%) |
Dec 04, 2020 | 97.66 | 98.06 | 97.66 | 98.06 | 452,900 | +0.54(+0.55%) |
Dec 03, 2020 | 97.64 | 97.96 | 97.35 | 97.52 | 364,976 | +0.05(+0.05%) |
Dec 02, 2020 | 97.19 | 97.61 | 97.12 | 97.47 | 351,478 | -0.43(-0.44%) |