Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 100.81 | 101.27 | 98.72 | 99.57 | 740,895 | -2.26(-2.22%) |
Feb 25, 2021 | 102.34 | 104.68 | 101.07 | 101.82 | 398,959 | -1.47(-1.42%) |
Feb 24, 2021 | 101.74 | 104.26 | 101.51 | 103.29 | 453,107 | +0.65(+0.64%) |
Feb 23, 2021 | 104.59 | 104.86 | 101.66 | 102.64 | 556,211 | -3.27(-3.09%) |
Feb 22, 2021 | 104.63 | 106.83 | 104.27 | 105.91 | 676,636 | +2.40(+2.32%) |
Feb 19, 2021 | 104.24 | 104.60 | 102.52 | 103.51 | 998,172 | -0.38(-0.37%) |
Feb 18, 2021 | 102.90 | 104.44 | 102.07 | 103.90 | 473,253 | +0.95(+0.92%) |
Feb 17, 2021 | 103.49 | 103.69 | 101.15 | 102.95 | 767,008 | -1.25(-1.20%) |
Feb 16, 2021 | 105.93 | 106.71 | 103.92 | 104.19 | 640,248 | -2.40(-2.25%) |
Feb 12, 2021 | 105.98 | 107.28 | 104.79 | 106.59 | 701,106 | +0.52(+0.49%) |
Feb 11, 2021 | 105.77 | 107.00 | 104.85 | 106.08 | 681,816 | +0.23(+0.22%) |
Feb 10, 2021 | 105.18 | 105.99 | 103.70 | 105.85 | 497,840 | +1.13(+1.08%) |
Feb 09, 2021 | 105.55 | 105.85 | 103.60 | 104.71 | 365,657 | -0.28(-0.27%) |
Feb 08, 2021 | 102.28 | 105.84 | 101.49 | 104.99 | 601,329 | +3.52(+3.47%) |
Feb 05, 2021 | 100.60 | 101.93 | 99.58 | 101.47 | 358,000 | +1.50(+1.50%) |
Feb 04, 2021 | 101.96 | 101.96 | 98.35 | 99.97 | 475,116 | -1.53(-1.50%) |
Feb 03, 2021 | 101.66 | 102.03 | 100.39 | 101.50 | 325,245 | -0.02(-0.02%) |
Feb 02, 2021 | 101.25 | 102.18 | 100.81 | 101.52 | 369,816 | -1.72(-1.67%) |
Feb 01, 2021 | 104.91 | 106.53 | 101.94 | 103.23 | 372,586 | +0.62(+0.61%) |
Jan 29, 2021 | 102.50 | 106.27 | 102.14 | 102.61 | 824,849 | +2.48(+2.47%) |
Jan 28, 2021 | 99.71 | 102.63 | 99.01 | 100.13 | 607,720 | +2.06(+2.11%) |
Jan 27, 2021 | 98.50 | 99.85 | 95.35 | 98.07 | 495,614 | -1.99(-1.99%) |
Jan 26, 2021 | 100.57 | 101.41 | 99.86 | 100.06 | 236,781 | -0.50(-0.50%) |
Jan 25, 2021 | 101.22 | 101.92 | 98.90 | 100.56 | 427,478 | -0.19(-0.19%) |
Jan 22, 2021 | 99.85 | 102.03 | 99.30 | 100.75 | 210,613 | -0.53(-0.52%) |
Jan 21, 2021 | 103.16 | 103.59 | 100.90 | 101.28 | 318,224 | -2.32(-2.24%) |
Jan 20, 2021 | 102.82 | 104.33 | 101.98 | 103.60 | 472,803 | +1.97(+1.94%) |
Jan 19, 2021 | 100.74 | 102.21 | 99.79 | 101.63 | 739,622 | +1.64(+1.64%) |
Jan 15, 2021 | 100.83 | 100.95 | 98.83 | 99.99 | 621,423 | -1.20(-1.19%) |
Jan 14, 2021 | 102.33 | 103.14 | 101.01 | 101.19 | 579,218 | -0.17(-0.17%) |
Jan 13, 2021 | 103.22 | 103.69 | 101.15 | 101.36 | 465,511 | -1.91(-1.85%) |
Jan 12, 2021 | 101.84 | 103.61 | 101.04 | 103.27 | 652,888 | +1.43(+1.40%) |
Jan 11, 2021 | 101.41 | 102.79 | 100.46 | 101.84 | 368,861 | +0.46(+0.45%) |
Jan 08, 2021 | 103.01 | 103.03 | 99.62 | 101.38 | 601,111 | -3.67(-3.49%) |
Jan 07, 2021 | 104.77 | 105.45 | 103.69 | 105.05 | 441,632 | -1.28(-1.20%) |
Jan 06, 2021 | 105.62 | 107.64 | 103.92 | 106.33 | 585,492 | +0.39(+0.37%) |
Jan 05, 2021 | 106.27 | 106.41 | 103.88 | 105.93 | 454,639 | +0.34(+0.33%) |
Jan 04, 2021 | 105.25 | 106.65 | 103.59 | 105.59 | 542,133 | +3.75(+3.69%) |
Dec 31, 2020 | 101.84 | 101.84 | 101.84 | 297,904 | -1.76(-1.70%) | |
Dec 30, 2020 | 103.52 | 104.52 | 102.87 | 103.60 | 297,904 | +0.62(+0.60%) |
Dec 29, 2020 | 102.63 | 103.64 | 101.97 | 102.97 | 384,138 | +0.72(+0.70%) |
Dec 28, 2020 | 105.06 | 106.81 | 102.17 | 102.26 | 288,297 | -1.77(-1.70%) |
Dec 24, 2020 | 103.86 | 104.41 | 102.69 | 104.03 | 141,311 | -0.10(-0.09%) |
Dec 23, 2020 | 104.89 | 105.47 | 103.43 | 104.12 | 319,883 | -0.37(-0.36%) |
Dec 22, 2020 | 105.45 | 106.99 | 104.34 | 104.50 | 391,907 | -1.22(-1.15%) |
Dec 21, 2020 | 107.08 | 108.61 | 105.01 | 105.71 | 558,693 | -1.37(-1.28%) |
Dec 18, 2020 | 110.56 | 110.56 | 106.61 | 107.08 | 1,239,737 | -3.37(-3.05%) |
Dec 17, 2020 | 107.56 | 110.74 | 107.56 | 110.45 | 533,659 | +4.72(+4.47%) |
Dec 16, 2020 | 104.60 | 106.02 | 103.50 | 105.73 | 588,488 | +1.47(+1.41%) |
Dec 15, 2020 | 103.96 | 105.46 | 103.86 | 104.27 | 456,971 | +1.71(+1.67%) |
Dec 14, 2020 | 104.37 | 105.10 | 102.40 | 102.55 | 519,139 | -2.06(-1.97%) |
Dec 11, 2020 | 105.62 | 106.99 | 104.48 | 104.61 | 200,530 | -1.13(-1.07%) |
Dec 10, 2020 | 107.36 | 107.80 | 105.61 | 105.74 | 260,783 | -0.60(-0.57%) |
Dec 09, 2020 | 107.32 | 107.71 | 104.92 | 106.34 | 300,356 | -1.54(-1.43%) |
Dec 08, 2020 | 108.19 | 108.52 | 106.08 | 107.89 | 403,475 | +0.01(+0.01%) |
Dec 07, 2020 | 105.32 | 108.48 | 105.30 | 107.88 | 477,077 | +2.30(+2.18%) |
Dec 04, 2020 | 105.82 | 106.60 | 104.64 | 105.58 | 317,402 | -0.47(-0.44%) |
Dec 03, 2020 | 106.99 | 107.57 | 104.77 | 106.05 | 299,762 | -1.14(-1.06%) |
Dec 02, 2020 | 108.19 | 108.57 | 106.59 | 107.19 | 320,610 | -0.53(-0.49%) |