Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 119.79 | 128.27 | 119.67 | 125.39 | 722,991 | +5.95(+4.98%) |
Feb 25, 2021 | 127.23 | 127.69 | 119.06 | 119.44 | 643,024 | -7.23(-5.71%) |
Feb 24, 2021 | 130.79 | 132.92 | 125.53 | 126.67 | 1,105,369 | -1.26(-0.98%) |
Feb 23, 2021 | 121.15 | 129.36 | 118.42 | 127.93 | 1,251,274 | +10.78(+9.21%) |
Feb 22, 2021 | 113.95 | 119.13 | 113.51 | 117.14 | 676,826 | +3.54(+3.11%) |
Feb 19, 2021 | 113.92 | 115.68 | 113.48 | 113.61 | 494,828 | +0.03(+0.02%) |
Feb 18, 2021 | 113.07 | 114.89 | 112.94 | 113.58 | 283,744 | -0.53(-0.46%) |
Feb 17, 2021 | 115.78 | 116.40 | 114.00 | 114.11 | 419,181 | -2.00(-1.72%) |
Feb 16, 2021 | 117.60 | 118.16 | 115.76 | 116.11 | 364,583 | -1.54(-1.31%) |
Feb 12, 2021 | 114.75 | 118.30 | 114.75 | 117.65 | 329,739 | +2.15(+1.86%) |
Feb 11, 2021 | 113.67 | 115.63 | 113.05 | 115.49 | 265,473 | +1.76(+1.55%) |
Feb 10, 2021 | 114.66 | 115.61 | 112.47 | 113.73 | 297,829 | -0.68(-0.59%) |
Feb 09, 2021 | 110.61 | 114.68 | 109.86 | 114.42 | 364,003 | +3.48(+3.14%) |
Feb 08, 2021 | 114.13 | 114.43 | 110.84 | 110.93 | 465,952 | -2.84(-2.49%) |
Feb 05, 2021 | 117.84 | 118.76 | 113.35 | 113.77 | 1,046,723 | -2.83(-2.43%) |
Feb 04, 2021 | 112.34 | 116.78 | 112.19 | 116.60 | 526,909 | +4.90(+4.38%) |
Feb 03, 2021 | 108.78 | 111.77 | 108.02 | 111.70 | 493,994 | +2.92(+2.68%) |
Feb 02, 2021 | 110.06 | 110.80 | 106.57 | 108.78 | 516,368 | -0.26(-0.24%) |
Feb 01, 2021 | 104.06 | 109.17 | 103.23 | 109.05 | 568,000 | +6.00(+5.82%) |
Jan 29, 2021 | 107.01 | 108.31 | 101.90 | 103.05 | 537,757 | -3.14(-2.95%) |
Jan 28, 2021 | 101.26 | 107.29 | 101.26 | 106.18 | 813,256 | +6.98(+7.04%) |
Jan 27, 2021 | 101.94 | 104.76 | 98.38 | 99.20 | 1,001,211 | -4.00(-3.87%) |
Jan 26, 2021 | 100.29 | 104.85 | 100.25 | 103.20 | 936,884 | +3.17(+3.17%) |
Jan 25, 2021 | 97.91 | 100.09 | 97.14 | 100.03 | 774,925 | +2.12(+2.17%) |
Jan 22, 2021 | 97.61 | 98.69 | 97.28 | 97.91 | 404,062 | -1.24(-1.25%) |
Jan 21, 2021 | 100.12 | 102.07 | 97.96 | 99.15 | 294,371 | -0.82(-0.82%) |
Jan 20, 2021 | 103.05 | 104.02 | 99.72 | 99.96 | 362,730 | -1.58(-1.55%) |
Jan 19, 2021 | 101.61 | 102.03 | 98.90 | 101.54 | 347,246 | +0.60(+0.59%) |
Jan 15, 2021 | 99.64 | 101.99 | 96.70 | 100.94 | 446,752 | +0.28(+0.28%) |
Jan 14, 2021 | 101.22 | 103.59 | 99.15 | 100.66 | 363,697 | +0.21(+0.21%) |
Jan 13, 2021 | 103.74 | 103.99 | 98.90 | 100.45 | 342,770 | -3.45(-3.32%) |
Jan 12, 2021 | 104.61 | 105.34 | 103.39 | 103.90 | 278,489 | -0.44(-0.43%) |
Jan 11, 2021 | 101.53 | 104.86 | 101.53 | 104.34 | 235,339 | +1.62(+1.58%) |
Jan 08, 2021 | 103.55 | 103.59 | 100.89 | 102.72 | 344,826 | -0.45(-0.44%) |
Jan 07, 2021 | 106.07 | 106.27 | 102.63 | 103.17 | 418,446 | -2.27(-2.16%) |
Jan 06, 2021 | 99.03 | 106.06 | 99.03 | 105.45 | 750,390 | +6.68(+6.76%) |
Jan 05, 2021 | 97.28 | 100.17 | 97.28 | 98.77 | 357,976 | +1.02(+1.04%) |
Jan 04, 2021 | 99.57 | 100.25 | 96.95 | 97.75 | 314,944 | -1.23(-1.25%) |
Dec 31, 2020 | 98.99 | 98.99 | 98.99 | 227,715 | +0.24(+0.24%) | |
Dec 30, 2020 | 96.99 | 99.61 | 96.63 | 98.75 | 227,715 | +1.44(+1.48%) |
Dec 29, 2020 | 98.40 | 98.75 | 95.92 | 97.31 | 344,380 | -1.09(-1.11%) |
Dec 28, 2020 | 95.72 | 98.85 | 94.99 | 98.40 | 389,061 | +3.18(+3.34%) |
Dec 24, 2020 | 94.84 | 95.70 | 94.23 | 95.21 | 142,188 | +0.76(+0.81%) |
Dec 23, 2020 | 90.61 | 94.68 | 90.61 | 94.45 | 407,988 | +4.13(+4.58%) |
Dec 22, 2020 | 90.53 | 91.50 | 89.44 | 90.32 | 371,438 | -0.26(-0.29%) |
Dec 21, 2020 | 91.11 | 92.14 | 88.27 | 90.58 | 692,335 | -1.71(-1.86%) |
Dec 18, 2020 | 93.50 | 93.80 | 90.84 | 92.30 | 715,355 | -1.46(-1.56%) |
Dec 17, 2020 | 96.01 | 96.02 | 92.55 | 93.75 | 425,061 | -1.16(-1.22%) |
Dec 16, 2020 | 96.22 | 97.30 | 94.75 | 94.92 | 377,483 | -0.90(-0.94%) |
Dec 15, 2020 | 94.69 | 95.99 | 93.59 | 95.81 | 336,764 | +2.04(+2.18%) |
Dec 14, 2020 | 96.10 | 97.00 | 93.26 | 93.77 | 438,599 | -1.12(-1.18%) |
Dec 11, 2020 | 96.67 | 96.67 | 94.82 | 94.90 | 359,497 | -3.06(-3.12%) |
Dec 10, 2020 | 96.51 | 98.29 | 95.73 | 97.95 | 297,265 | -0.02(-0.02%) |
Dec 09, 2020 | 100.20 | 100.73 | 97.45 | 97.97 | 578,884 | -1.41(-1.41%) |
Dec 08, 2020 | 100.59 | 102.33 | 99.23 | 99.38 | 348,049 | -1.59(-1.57%) |
Dec 07, 2020 | 100.17 | 101.08 | 98.64 | 100.96 | 274,614 | +0.52(+0.51%) |
Dec 04, 2020 | 100.13 | 100.73 | 98.99 | 100.44 | 347,032 | +1.05(+1.06%) |
Dec 03, 2020 | 100.29 | 101.22 | 98.77 | 99.39 | 328,708 | -0.01(-0.01%) |
Dec 02, 2020 | 98.67 | 100.05 | 98.35 | 99.40 | 345,541 | +0.59(+0.60%) |