Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 99.14 | 99.30 | 95.20 | 97.14 | 195,714 | -4.20(-4.14%) |
Feb 25, 2021 | 108.75 | 109.46 | 100.58 | 101.33 | 148,885 | -7.13(-6.58%) |
Feb 24, 2021 | 105.17 | 108.63 | 103.19 | 108.47 | 175,751 | -2.03(-1.83%) |
Feb 23, 2021 | 107.18 | 111.75 | 103.02 | 110.49 | 197,216 | +1.36(+1.25%) |
Feb 22, 2021 | 110.45 | 112.48 | 108.94 | 109.13 | 289,921 | -10.21(-8.56%) |
Feb 19, 2021 | 119.58 | 121.42 | 118.62 | 119.34 | 94,584 | +2.17(+1.85%) |
Feb 18, 2021 | 116.56 | 117.39 | 113.52 | 117.17 | 187,709 | -5.35(-4.37%) |
Feb 17, 2021 | 121.75 | 122.67 | 120.00 | 122.52 | 124,284 | +0.16(+0.13%) |
Feb 16, 2021 | 123.59 | 124.56 | 121.43 | 122.36 | 155,430 | +0.76(+0.62%) |
Feb 12, 2021 | 119.69 | 122.50 | 118.87 | 121.61 | 90,256 | +0.47(+0.39%) |
Feb 11, 2021 | 120.79 | 122.61 | 120.14 | 121.13 | 150,625 | +3.79(+3.23%) |
Feb 10, 2021 | 119.37 | 119.77 | 115.25 | 117.34 | 127,910 | +1.34(+1.16%) |
Feb 09, 2021 | 112.62 | 116.52 | 112.62 | 116.00 | 119,074 | +3.35(+2.98%) |
Feb 08, 2021 | 110.92 | 113.18 | 110.85 | 112.64 | 116,959 | +0.66(+0.59%) |
Feb 05, 2021 | 110.75 | 112.19 | 109.45 | 111.98 | 80,333 | +2.74(+2.51%) |
Feb 04, 2021 | 108.66 | 109.45 | 106.88 | 109.24 | 90,762 | -0.14(-0.13%) |
Feb 03, 2021 | 109.88 | 110.33 | 108.19 | 109.39 | 97,322 | +1.72(+1.60%) |
Feb 02, 2021 | 108.11 | 108.28 | 106.67 | 107.66 | 136,632 | +4.22(+4.08%) |
Feb 01, 2021 | 101.74 | 104.04 | 100.52 | 103.44 | 180,522 | +8.04(+8.43%) |
Jan 29, 2021 | 98.26 | 98.67 | 94.33 | 95.39 | 237,094 | -8.20(-7.92%) |
Jan 28, 2021 | 100.81 | 104.61 | 100.25 | 103.60 | 163,981 | +2.31(+2.28%) |
Jan 27, 2021 | 103.49 | 104.83 | 101.09 | 101.28 | 311,139 | -8.97(-8.14%) |
Jan 26, 2021 | 110.26 | 110.91 | 108.83 | 110.26 | 114,989 | -2.89(-2.55%) |
Jan 25, 2021 | 114.44 | 114.74 | 110.13 | 113.15 | 251,511 | +2.48(+2.24%) |
Jan 22, 2021 | 108.83 | 111.11 | 108.39 | 110.66 | 727,224 | -3.16(-2.78%) |
Jan 21, 2021 | 114.40 | 114.40 | 112.31 | 113.83 | 140,202 | +1.01(+0.90%) |
Jan 20, 2021 | 113.26 | 113.31 | 111.06 | 112.81 | 302,759 | +5.51(+5.14%) |
Jan 19, 2021 | 108.83 | 108.94 | 106.70 | 107.30 | 320,854 | +5.02(+4.91%) |
Jan 15, 2021 | 103.61 | 104.04 | 101.46 | 102.28 | 185,896 | -4.50(-4.21%) |
Jan 14, 2021 | 107.29 | 108.87 | 106.49 | 106.78 | 128,804 | +2.76(+2.65%) |
Jan 13, 2021 | 104.01 | 105.29 | 102.40 | 104.02 | 114,727 | +0.62(+0.60%) |
Jan 12, 2021 | 102.30 | 103.86 | 101.57 | 103.41 | 170,297 | +2.74(+2.72%) |
Jan 11, 2021 | 100.35 | 101.83 | 100.06 | 100.67 | 264,794 | -3.69(-3.54%) |
Jan 08, 2021 | 101.78 | 104.70 | 100.42 | 104.36 | 1,149,793 | +7.66(+7.93%) |
Jan 07, 2021 | 95.90 | 96.90 | 94.50 | 96.70 | 129,596 | +2.54(+2.70%) |
Jan 06, 2021 | 94.57 | 97.74 | 93.58 | 94.16 | 223,009 | -2.47(-2.56%) |
Jan 05, 2021 | 92.81 | 96.79 | 92.81 | 96.63 | 170,413 | +6.26(+6.93%) |
Jan 04, 2021 | 93.28 | 94.31 | 89.41 | 90.37 | 219,873 | +1.82(+2.05%) |
Dec 31, 2020 | 88.55 | 88.55 | 88.55 | 170,979 | -0.27(-0.31%) | |
Dec 30, 2020 | 88.12 | 89.59 | 88.12 | 88.83 | 170,979 | +3.61(+4.24%) |
Dec 29, 2020 | 83.84 | 85.45 | 83.69 | 85.22 | 126,346 | +3.55(+4.35%) |
Dec 28, 2020 | 82.03 | 82.33 | 81.09 | 81.67 | 63,873 | +0.55(+0.68%) |
Dec 24, 2020 | 81.32 | 81.85 | 79.80 | 81.12 | 55,631 | -1.09(-1.33%) |
Dec 23, 2020 | 81.86 | 82.55 | 81.52 | 82.21 | 60,397 | +2.45(+3.08%) |
Dec 22, 2020 | 80.83 | 80.94 | 79.35 | 79.75 | 101,624 | -1.87(-2.29%) |
Dec 21, 2020 | 79.58 | 82.64 | 79.46 | 81.62 | 186,384 | -3.40(-4.00%) |
Dec 18, 2020 | 85.23 | 85.40 | 84.33 | 85.02 | 73,999 | -0.63(-0.73%) |
Dec 17, 2020 | 85.50 | 85.91 | 84.85 | 85.65 | 117,182 | +1.75(+2.09%) |
Dec 16, 2020 | 83.33 | 84.39 | 83.06 | 83.89 | 81,944 | +1.17(+1.41%) |
Dec 15, 2020 | 81.26 | 82.91 | 80.71 | 82.73 | 72,380 | +2.47(+3.08%) |
Dec 14, 2020 | 82.05 | 82.23 | 80.16 | 80.26 | 115,628 | -1.39(-1.71%) |
Dec 11, 2020 | 81.77 | 82.36 | 81.10 | 81.65 | 86,033 | -1.62(-1.95%) |
Dec 10, 2020 | 79.90 | 83.57 | 79.83 | 83.27 | 97,270 | +3.01(+3.75%) |
Dec 09, 2020 | 83.09 | 83.09 | 79.10 | 80.26 | 135,989 | -2.01(-2.44%) |
Dec 08, 2020 | 81.93 | 82.31 | 81.19 | 82.26 | 69,175 | +0.18(+0.22%) |
Dec 07, 2020 | 81.49 | 82.92 | 81.36 | 82.08 | 142,789 | -0.16(-0.20%) |
Dec 04, 2020 | 81.69 | 82.37 | 81.31 | 82.24 | 180,301 | +2.61(+3.28%) |
Dec 03, 2020 | 79.36 | 80.87 | 79.13 | 79.63 | 133,957 | +2.45(+3.18%) |
Dec 02, 2020 | 76.62 | 77.63 | 75.71 | 77.18 | 101,763 | +0.38(+0.49%) |