Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 113.63 | 115.33 | 112.51 | 113.81 | 648,919 | +0.28(+0.25%) |
Feb 25, 2021 | 114.17 | 114.76 | 112.67 | 113.53 | 922,754 | -0.59(-0.52%) |
Feb 24, 2021 | 111.58 | 114.26 | 110.45 | 114.12 | 817,542 | +3.27(+2.95%) |
Feb 23, 2021 | 109.93 | 111.17 | 107.34 | 110.85 | 673,726 | -0.34(-0.31%) |
Feb 22, 2021 | 107.71 | 113.00 | 107.69 | 111.19 | 1,056,924 | +2.27(+2.08%) |
Feb 19, 2021 | 103.56 | 110.19 | 103.56 | 108.93 | 964,278 | +7.78(+7.69%) |
Feb 18, 2021 | 103.90 | 104.36 | 101.02 | 101.15 | 595,701 | -3.20(-3.07%) |
Feb 17, 2021 | 103.01 | 104.71 | 102.34 | 104.35 | 602,802 | +0.93(+0.90%) |
Feb 16, 2021 | 104.78 | 105.37 | 102.59 | 103.41 | 796,116 | -0.83(-0.80%) |
Feb 12, 2021 | 105.43 | 105.62 | 102.55 | 104.25 | 1,183,391 | -1.89(-1.78%) |
Feb 11, 2021 | 105.64 | 106.57 | 103.61 | 106.14 | 648,700 | +1.08(+1.03%) |
Feb 10, 2021 | 107.51 | 107.61 | 104.49 | 105.06 | 748,664 | -1.71(-1.60%) |
Feb 09, 2021 | 106.57 | 107.96 | 106.17 | 106.77 | 549,923 | -0.19(-0.17%) |
Feb 08, 2021 | 106.70 | 107.97 | 106.17 | 106.96 | 447,399 | +1.89(+1.80%) |
Feb 05, 2021 | 107.13 | 107.13 | 104.05 | 105.07 | 660,715 | -1.24(-1.16%) |
Feb 04, 2021 | 107.97 | 109.59 | 105.34 | 106.31 | 868,866 | +2.93(+2.84%) |
Feb 03, 2021 | 102.79 | 103.95 | 102.08 | 103.37 | 670,330 | +0.39(+0.37%) |
Feb 02, 2021 | 101.93 | 104.14 | 101.84 | 102.99 | 621,301 | +2.37(+2.36%) |
Feb 01, 2021 | 98.43 | 101.10 | 97.43 | 100.62 | 1,044,662 | +3.27(+3.35%) |
Jan 29, 2021 | 97.97 | 98.64 | 95.74 | 97.35 | 918,736 | -1.34(-1.36%) |
Jan 28, 2021 | 92.85 | 99.16 | 92.37 | 98.70 | 1,318,514 | +8.45(+9.37%) |
Jan 27, 2021 | 95.61 | 95.70 | 89.27 | 90.24 | 1,013,136 | -7.26(-7.45%) |
Jan 26, 2021 | 99.50 | 99.50 | 97.31 | 97.50 | 414,870 | -0.94(-0.95%) |
Jan 25, 2021 | 99.90 | 100.94 | 97.61 | 98.44 | 966,125 | -1.71(-1.71%) |
Jan 22, 2021 | 99.85 | 101.13 | 99.43 | 100.15 | 804,592 | -0.86(-0.85%) |
Jan 21, 2021 | 102.25 | 102.25 | 100.48 | 101.01 | 613,424 | -0.41(-0.41%) |
Jan 20, 2021 | 102.20 | 102.54 | 100.42 | 101.42 | 683,150 | -0.33(-0.32%) |
Jan 19, 2021 | 100.85 | 102.97 | 100.85 | 101.75 | 691,360 | +1.56(+1.56%) |
Jan 15, 2021 | 101.58 | 101.58 | 98.60 | 100.19 | 461,475 | -1.88(-1.84%) |
Jan 14, 2021 | 101.64 | 103.68 | 100.68 | 102.07 | 835,419 | +1.41(+1.40%) |
Jan 13, 2021 | 100.90 | 102.00 | 100.38 | 100.66 | 928,787 | +0.03(+0.03%) |
Jan 12, 2021 | 100.11 | 101.32 | 98.80 | 100.64 | 1,325,442 | +0.18(+0.18%) |
Jan 11, 2021 | 96.94 | 100.61 | 96.56 | 100.45 | 1,139,816 | +2.05(+2.09%) |
Jan 08, 2021 | 100.69 | 101.50 | 96.84 | 98.40 | 545,774 | -2.38(-2.36%) |
Jan 07, 2021 | 97.38 | 100.87 | 96.57 | 100.78 | 800,522 | +4.28(+4.44%) |
Jan 06, 2021 | 93.78 | 97.83 | 93.78 | 96.49 | 1,103,377 | +3.92(+4.23%) |
Jan 05, 2021 | 89.56 | 93.15 | 89.56 | 92.58 | 1,454,849 | +2.59(+2.88%) |
Jan 04, 2021 | 90.92 | 91.51 | 88.65 | 89.99 | 896,602 | -0.51(-0.56%) |
Dec 31, 2020 | 90.50 | 90.50 | 90.50 | 384,148 | +0.80(+0.89%) | |
Dec 30, 2020 | 89.46 | 90.27 | 89.16 | 89.70 | 384,148 | +0.81(+0.91%) |
Dec 29, 2020 | 89.61 | 90.04 | 87.99 | 88.89 | 307,212 | -0.81(-0.90%) |
Dec 28, 2020 | 91.37 | 91.46 | 89.60 | 89.70 | 725,326 | -0.90(-1.00%) |
Dec 24, 2020 | 91.41 | 91.61 | 90.30 | 90.60 | 203,796 | -0.39(-0.42%) |
Dec 23, 2020 | 90.94 | 91.82 | 89.98 | 90.99 | 637,889 | +0.48(+0.53%) |
Dec 22, 2020 | 90.38 | 90.95 | 90.31 | 90.50 | 803,503 | -0.15(-0.16%) |
Dec 21, 2020 | 88.93 | 91.69 | 88.81 | 90.65 | 886,017 | +0.34(+0.38%) |
Dec 18, 2020 | 87.60 | 90.37 | 87.60 | 90.31 | 1,630,714 | +2.70(+3.09%) |
Dec 17, 2020 | 86.29 | 87.84 | 85.91 | 87.61 | 931,942 | +1.75(+2.03%) |
Dec 16, 2020 | 84.56 | 86.42 | 84.40 | 85.86 | 1,048,620 | +1.17(+1.38%) |
Dec 15, 2020 | 83.10 | 84.80 | 82.07 | 84.69 | 1,405,417 | +6.53(+8.36%) |
Dec 14, 2020 | 79.89 | 80.16 | 78.14 | 78.16 | 588,059 | -0.55(-0.70%) |
Dec 11, 2020 | 77.67 | 78.94 | 77.55 | 78.72 | 1,529,898 | +0.42(+0.54%) |
Dec 10, 2020 | 78.22 | 78.78 | 77.58 | 78.29 | 743,432 | -0.68(-0.87%) |
Dec 09, 2020 | 78.72 | 79.52 | 78.14 | 78.98 | 786,072 | +0.74(+0.94%) |
Dec 08, 2020 | 78.11 | 79.73 | 78.03 | 78.24 | 734,050 | +0.10(+0.12%) |
Dec 07, 2020 | 79.35 | 80.31 | 77.28 | 78.14 | 1,191,318 | -1.49(-1.87%) |
Dec 04, 2020 | 82.28 | 83.12 | 79.30 | 79.64 | 1,292,268 | -2.01(-2.46%) |
Dec 03, 2020 | 80.49 | 82.23 | 80.49 | 81.65 | 636,304 | +1.00(+1.24%) |
Dec 02, 2020 | 80.56 | 81.45 | 79.94 | 80.65 | 547,759 | -0.19(-0.24%) |