Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 102.19 | 104.83 | 100.12 | 102.16 | 1,061,200 | +0.34(+0.33%) |
Feb 25, 2021 | 106.10 | 108.75 | 100.50 | 101.82 | 2,538,867 | -4.88(-4.57%) |
Feb 24, 2021 | 107.82 | 107.82 | 103.46 | 106.70 | 599,243 | -1.96(-1.80%) |
Feb 23, 2021 | 105.08 | 109.73 | 103.92 | 108.66 | 893,439 | +0.62(+0.57%) |
Feb 22, 2021 | 113.83 | 114.46 | 107.99 | 108.04 | 714,676 | -7.67(-6.63%) |
Feb 19, 2021 | 113.94 | 116.49 | 113.37 | 115.71 | 574,500 | +2.83(+2.51%) |
Feb 18, 2021 | 112.99 | 113.51 | 109.47 | 112.88 | 501,217 | -1.68(-1.47%) |
Feb 17, 2021 | 113.49 | 116.29 | 112.81 | 114.56 | 723,101 | +1.09(+0.96%) |
Feb 16, 2021 | 116.76 | 116.76 | 112.10 | 113.47 | 468,819 | -1.40(-1.22%) |
Feb 12, 2021 | 112.02 | 115.37 | 110.71 | 114.87 | 371,900 | +2.52(+2.24%) |
Feb 11, 2021 | 113.70 | 114.59 | 111.19 | 112.35 | 613,788 | +0.85(+0.76%) |
Feb 10, 2021 | 110.29 | 113.21 | 108.87 | 111.50 | 756,879 | +3.25(+3.00%) |
Feb 09, 2021 | 107.79 | 111.32 | 107.20 | 108.25 | 659,161 | -0.25(-0.23%) |
Feb 08, 2021 | 111.28 | 112.49 | 108.24 | 108.50 | 533,547 | -2.10(-1.90%) |
Feb 05, 2021 | 110.00 | 111.33 | 108.63 | 110.60 | 536,000 | +1.10(+1.00%) |
Feb 04, 2021 | 109.35 | 110.00 | 108.11 | 109.50 | 561,785 | -0.11(-0.10%) |
Feb 03, 2021 | 111.80 | 112.00 | 108.95 | 109.61 | 471,648 | -1.25(-1.13%) |
Feb 02, 2021 | 109.00 | 111.18 | 108.25 | 110.86 | 641,435 | +3.50(+3.26%) |
Feb 01, 2021 | 106.00 | 108.83 | 103.47 | 107.36 | 740,477 | +3.80(+3.67%) |
Jan 29, 2021 | 103.92 | 105.58 | 101.40 | 103.56 | 712,400 | -0.41(-0.39%) |
Jan 28, 2021 | 102.99 | 107.46 | 101.52 | 103.97 | 1,070,787 | +0.58(+0.56%) |
Jan 27, 2021 | 105.19 | 107.05 | 101.06 | 103.39 | 1,280,250 | -5.28(-4.86%) |
Jan 26, 2021 | 110.69 | 114.50 | 107.51 | 108.67 | 753,739 | -2.90(-2.60%) |
Jan 25, 2021 | 114.09 | 115.64 | 110.78 | 111.57 | 838,554 | -1.25(-1.11%) |
Jan 22, 2021 | 108.81 | 114.44 | 108.81 | 112.82 | 1,195,700 | +3.71(+3.40%) |
Jan 21, 2021 | 107.19 | 109.84 | 105.01 | 109.11 | 836,828 | +2.25(+2.11%) |
Jan 20, 2021 | 107.33 | 107.99 | 105.50 | 106.86 | 822,593 | +0.66(+0.62%) |
Jan 19, 2021 | 107.70 | 107.70 | 105.30 | 106.20 | 939,343 | +1.16(+1.10%) |
Jan 15, 2021 | 103.96 | 105.60 | 102.96 | 105.04 | 482,800 | +2.22(+2.16%) |
Jan 14, 2021 | 102.81 | 104.84 | 102.66 | 102.82 | 473,981 | +1.41(+1.39%) |
Jan 13, 2021 | 102.14 | 102.14 | 100.45 | 101.41 | 513,837 | -1.76(-1.71%) |
Jan 12, 2021 | 103.52 | 105.68 | 102.68 | 103.17 | 394,260 | -1.07(-1.03%) |
Jan 11, 2021 | 104.61 | 104.78 | 102.27 | 104.24 | 684,993 | +0.84(+0.81%) |
Jan 08, 2021 | 101.65 | 103.98 | 101.08 | 103.40 | 1,125,900 | +3.70(+3.71%) |
Jan 07, 2021 | 97.54 | 100.62 | 97.54 | 99.70 | 1,074,288 | +2.55(+2.62%) |
Jan 06, 2021 | 98.00 | 100.17 | 96.23 | 97.15 | 1,002,790 | -1.41(-1.43%) |
Jan 05, 2021 | 94.14 | 99.14 | 94.14 | 98.56 | 1,137,304 | +4.70(+5.01%) |
Jan 04, 2021 | 94.85 | 96.23 | 92.11 | 93.86 | 714,342 | +0.22(+0.23%) |
Dec 31, 2020 | 93.64 | 93.64 | 93.64 | 1,093,087 | -0.40(-0.43%) | |
Dec 30, 2020 | 91.66 | 94.29 | 91.52 | 94.04 | 1,093,087 | +2.92(+3.20%) |
Dec 29, 2020 | 90.38 | 91.90 | 90.20 | 91.12 | 465,825 | +1.32(+1.47%) |
Dec 28, 2020 | 92.49 | 92.99 | 89.72 | 89.80 | 599,233 | -1.50(-1.64%) |
Dec 24, 2020 | 91.74 | 92.39 | 89.03 | 91.30 | 436,600 | -1.14(-1.23%) |
Dec 23, 2020 | 93.67 | 94.18 | 92.00 | 92.44 | 531,164 | -1.06(-1.13%) |
Dec 22, 2020 | 93.91 | 94.25 | 93.10 | 93.50 | 401,578 | +0.10(+0.11%) |
Dec 21, 2020 | 92.40 | 94.31 | 91.61 | 93.40 | 674,727 | -1.63(-1.72%) |
Dec 18, 2020 | 96.09 | 96.48 | 94.29 | 95.03 | 1,508,200 | +0.22(+0.23%) |
Dec 17, 2020 | 91.13 | 95.03 | 90.03 | 94.81 | 1,891,674 | +4.54(+5.03%) |
Dec 16, 2020 | 91.00 | 91.99 | 89.18 | 90.27 | 696,101 | -0.56(-0.62%) |
Dec 15, 2020 | 91.00 | 91.66 | 88.78 | 90.83 | 423,105 | +0.26(+0.29%) |
Dec 14, 2020 | 92.68 | 92.68 | 90.01 | 90.57 | 497,845 | -0.52(-0.57%) |
Dec 11, 2020 | 92.09 | 92.25 | 90.30 | 91.09 | 354,600 | +0.13(+0.14%) |
Dec 10, 2020 | 89.04 | 91.89 | 88.91 | 90.96 | 395,996 | +1.81(+2.03%) |
Dec 09, 2020 | 92.40 | 92.62 | 87.87 | 89.15 | 792,649 | -2.25(-2.46%) |
Dec 08, 2020 | 90.00 | 93.00 | 88.78 | 91.40 | 727,389 | +1.48(+1.65%) |
Dec 07, 2020 | 90.79 | 91.14 | 88.62 | 89.92 | 644,429 | -1.07(-1.18%) |
Dec 04, 2020 | 91.93 | 92.80 | 90.30 | 90.99 | 913,700 | +1.00(+1.11%) |
Dec 03, 2020 | 90.49 | 92.88 | 89.19 | 89.99 | 809,442 | -0.48(-0.53%) |
Dec 02, 2020 | 89.96 | 90.85 | 88.40 | 90.47 | 370,033 | -0.52(-0.57%) |