Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 112.42 | 112.64 | 109.20 | 111.23 | 343,100 | -3.35(-2.92%) |
Feb 25, 2021 | 117.67 | 118.41 | 114.02 | 114.58 | 273,420 | -4.34(-3.65%) |
Feb 24, 2021 | 116.63 | 118.99 | 115.94 | 118.92 | 206,572 | +2.70(+2.32%) |
Feb 23, 2021 | 117.30 | 117.30 | 113.14 | 116.22 | 234,591 | -3.10(-2.60%) |
Feb 22, 2021 | 118.95 | 119.58 | 118.36 | 119.32 | 430,902 | -0.11(-0.09%) |
Feb 19, 2021 | 120.35 | 121.80 | 119.01 | 119.43 | 235,000 | +0.21(+0.18%) |
Feb 18, 2021 | 118.54 | 119.49 | 116.40 | 119.22 | 400,135 | +1.57(+1.33%) |
Feb 17, 2021 | 116.84 | 118.14 | 115.60 | 117.65 | 424,176 | -0.78(-0.66%) |
Feb 16, 2021 | 119.08 | 122.48 | 117.82 | 118.43 | 1,171,044 | +0.92(+0.78%) |
Feb 12, 2021 | 114.53 | 117.95 | 114.17 | 117.51 | 509,200 | +1.36(+1.17%) |
Feb 11, 2021 | 116.54 | 118.50 | 115.30 | 116.15 | 384,285 | -0.25(-0.21%) |
Feb 10, 2021 | 115.48 | 116.81 | 114.50 | 116.40 | 511,884 | +5.57(+5.03%) |
Feb 09, 2021 | 110.06 | 111.62 | 109.10 | 110.83 | 354,931 | +1.85(+1.70%) |
Feb 08, 2021 | 109.13 | 110.28 | 108.74 | 108.98 | 345,756 | +3.43(+3.25%) |
Feb 05, 2021 | 105.24 | 105.60 | 104.70 | 105.55 | 107,900 | +2.74(+2.67%) |
Feb 04, 2021 | 101.46 | 102.96 | 100.68 | 102.81 | 69,987 | -0.07(-0.07%) |
Feb 03, 2021 | 102.67 | 103.53 | 102.21 | 102.88 | 194,082 | +0.83(+0.81%) |
Feb 02, 2021 | 104.06 | 104.09 | 101.64 | 102.05 | 208,001 | -3.32(-3.15%) |
Feb 01, 2021 | 105.00 | 105.95 | 104.25 | 105.37 | 355,076 | +4.93(+4.91%) |
Jan 29, 2021 | 103.50 | 103.92 | 100.07 | 100.44 | 181,700 | -0.21(-0.21%) |
Jan 28, 2021 | 101.85 | 102.90 | 99.75 | 100.65 | 144,486 | +0.70(+0.70%) |
Jan 27, 2021 | 100.51 | 101.08 | 99.41 | 99.95 | 166,176 | -3.05(-2.96%) |
Jan 26, 2021 | 102.91 | 103.47 | 102.38 | 103.00 | 89,658 | +0.11(+0.11%) |
Jan 25, 2021 | 103.88 | 104.47 | 101.20 | 102.89 | 153,043 | -0.38(-0.37%) |
Jan 22, 2021 | 103.06 | 104.30 | 102.41 | 103.27 | 117,100 | -2.68(-2.53%) |
Jan 21, 2021 | 106.91 | 107.11 | 104.91 | 105.95 | 162,282 | +1.87(+1.80%) |
Jan 20, 2021 | 103.35 | 104.65 | 102.62 | 104.08 | 112,310 | +2.41(+2.38%) |
Jan 19, 2021 | 102.53 | 102.56 | 100.75 | 101.67 | 168,694 | +1.40(+1.39%) |
Jan 15, 2021 | 102.45 | 102.80 | 100.26 | 100.27 | 314,600 | -4.68(-4.46%) |
Jan 14, 2021 | 104.00 | 105.19 | 103.10 | 104.95 | 139,862 | +1.81(+1.75%) |
Jan 13, 2021 | 101.14 | 103.76 | 101.14 | 103.14 | 232,469 | +2.24(+2.22%) |
Jan 12, 2021 | 99.34 | 101.00 | 98.00 | 100.90 | 147,895 | +3.96(+4.09%) |
Jan 11, 2021 | 94.88 | 97.95 | 94.62 | 96.94 | 304,882 | -3.08(-3.08%) |
Jan 08, 2021 | 104.17 | 104.38 | 98.80 | 100.02 | 311,600 | -5.13(-4.88%) |
Jan 07, 2021 | 104.05 | 105.29 | 103.43 | 105.15 | 120,552 | +1.93(+1.87%) |
Jan 06, 2021 | 102.61 | 104.00 | 101.18 | 103.22 | 165,183 | -1.47(-1.40%) |
Jan 05, 2021 | 101.77 | 104.71 | 101.20 | 104.69 | 264,140 | +4.59(+4.59%) |
Jan 04, 2021 | 105.25 | 106.18 | 98.29 | 100.10 | 375,363 | -0.63(-0.63%) |
Dec 31, 2020 | 100.73 | 100.73 | 100.73 | 191,419 | +0.00(+0.00%) | |
Dec 30, 2020 | 99.68 | 101.00 | 99.50 | 100.73 | 191,419 | +1.77(+1.79%) |
Dec 29, 2020 | 98.00 | 99.50 | 97.59 | 98.96 | 167,315 | +2.00(+2.06%) |
Dec 28, 2020 | 97.75 | 98.52 | 96.80 | 96.96 | 128,993 | +0.70(+0.73%) |
Dec 24, 2020 | 96.00 | 96.50 | 95.67 | 96.26 | 56,300 | +0.63(+0.66%) |
Dec 23, 2020 | 95.09 | 95.90 | 94.97 | 95.63 | 108,344 | +1.31(+1.39%) |
Dec 22, 2020 | 95.72 | 95.72 | 93.40 | 94.32 | 111,281 | -0.94(-0.99%) |
Dec 21, 2020 | 93.56 | 95.48 | 93.00 | 95.26 | 311,846 | -1.73(-1.78%) |
Dec 18, 2020 | 97.50 | 97.87 | 96.25 | 96.99 | 99,500 | -1.07(-1.09%) |
Dec 17, 2020 | 98.47 | 99.18 | 96.65 | 98.06 | 227,509 | +0.74(+0.76%) |
Dec 16, 2020 | 97.43 | 97.57 | 95.87 | 97.32 | 206,745 | -0.27(-0.28%) |
Dec 15, 2020 | 96.34 | 97.64 | 96.12 | 97.59 | 136,829 | +2.89(+3.05%) |
Dec 14, 2020 | 95.97 | 96.23 | 93.82 | 94.70 | 120,027 | -0.30(-0.31%) |
Dec 11, 2020 | 94.95 | 95.95 | 94.00 | 95.00 | 109,900 | -1.71(-1.77%) |
Dec 10, 2020 | 96.87 | 97.38 | 95.55 | 96.71 | 150,369 | +2.73(+2.90%) |
Dec 09, 2020 | 96.25 | 96.37 | 93.12 | 93.98 | 210,162 | -2.38(-2.47%) |
Dec 08, 2020 | 96.44 | 97.14 | 96.00 | 96.36 | 156,443 | -0.27(-0.28%) |
Dec 07, 2020 | 96.27 | 98.45 | 96.03 | 96.63 | 322,951 | -3.28(-3.28%) |
Dec 04, 2020 | 99.95 | 101.28 | 98.15 | 99.91 | 559,400 | +2.62(+2.69%) |
Dec 03, 2020 | 96.50 | 97.43 | 93.99 | 97.29 | 392,797 | +2.27(+2.39%) |
Dec 02, 2020 | 94.68 | 95.47 | 94.33 | 95.02 | 418,880 | +0.94(+1.00%) |