Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 99.40 | 99.82 | 97.23 | 97.72 | 1,380,882 | -1.57(-1.58%) |
Feb 25, 2021 | 102.20 | 103.12 | 98.99 | 99.29 | 1,074,951 | -2.27(-2.23%) |
Feb 24, 2021 | 102.46 | 103.64 | 101.08 | 101.56 | 1,039,184 | -1.23(-1.19%) |
Feb 23, 2021 | 103.07 | 104.26 | 100.88 | 102.79 | 919,752 | +0.34(+0.33%) |
Feb 22, 2021 | 101.64 | 102.93 | 100.45 | 102.45 | 758,169 | +0.24(+0.24%) |
Feb 19, 2021 | 101.96 | 102.64 | 101.37 | 102.21 | 922,003 | +0.59(+0.58%) |
Feb 18, 2021 | 101.10 | 102.07 | 100.70 | 101.62 | 754,356 | -0.05(-0.05%) |
Feb 17, 2021 | 99.16 | 102.04 | 99.13 | 101.67 | 928,940 | +1.87(+1.88%) |
Feb 16, 2021 | 101.97 | 101.97 | 99.51 | 99.79 | 836,922 | -1.75(-1.72%) |
Feb 12, 2021 | 100.16 | 101.80 | 100.03 | 101.54 | 929,565 | +0.63(+0.62%) |
Feb 11, 2021 | 102.94 | 103.03 | 100.61 | 100.91 | 1,066,990 | -1.26(-1.23%) |
Feb 10, 2021 | 104.07 | 104.07 | 101.95 | 102.17 | 1,425,449 | -1.11(-1.08%) |
Feb 09, 2021 | 103.96 | 104.64 | 102.15 | 103.28 | 963,456 | -1.02(-0.98%) |
Feb 08, 2021 | 105.47 | 106.16 | 103.54 | 104.30 | 1,149,609 | -1.15(-1.09%) |
Feb 05, 2021 | 107.87 | 107.99 | 103.91 | 105.46 | 1,905,969 | -2.14(-1.99%) |
Feb 04, 2021 | 102.04 | 108.52 | 102.04 | 107.60 | 2,055,650 | +6.14(+6.05%) |
Feb 03, 2021 | 101.12 | 101.98 | 99.41 | 101.46 | 1,393,668 | -0.09(-0.08%) |
Feb 02, 2021 | 103.93 | 105.75 | 101.47 | 101.54 | 1,290,912 | -1.22(-1.19%) |
Feb 01, 2021 | 100.81 | 103.23 | 100.76 | 102.76 | 1,455,430 | +2.59(+2.58%) |
Jan 29, 2021 | 102.69 | 103.47 | 99.79 | 100.18 | 1,204,284 | -2.60(-2.53%) |
Jan 28, 2021 | 103.23 | 105.41 | 102.70 | 102.77 | 1,058,211 | +0.06(+0.06%) |
Jan 27, 2021 | 103.75 | 105.52 | 102.50 | 102.72 | 1,054,587 | -1.92(-1.84%) |
Jan 26, 2021 | 103.51 | 105.39 | 102.81 | 104.64 | 846,566 | +1.89(+1.84%) |
Jan 25, 2021 | 102.96 | 103.37 | 101.91 | 102.75 | 720,973 | -0.86(-0.83%) |
Jan 22, 2021 | 100.62 | 104.52 | 100.62 | 103.60 | 1,659,350 | +2.74(+2.72%) |
Jan 21, 2021 | 99.67 | 101.34 | 98.76 | 100.86 | 1,267,594 | +1.08(+1.08%) |
Jan 20, 2021 | 99.21 | 100.36 | 98.80 | 99.78 | 1,350,029 | +0.28(+0.28%) |
Jan 19, 2021 | 103.34 | 103.72 | 99.25 | 99.50 | 1,422,885 | -3.17(-3.09%) |
Jan 15, 2021 | 101.52 | 103.72 | 100.50 | 102.68 | 3,358,850 | +1.12(+1.10%) |
Jan 14, 2021 | 101.60 | 102.54 | 101.28 | 101.56 | 986,349 | +0.02(+0.02%) |
Jan 13, 2021 | 102.22 | 102.41 | 101.33 | 101.54 | 978,034 | -0.86(-0.84%) |
Jan 12, 2021 | 103.34 | 103.61 | 102.05 | 102.41 | 1,499,835 | -0.80(-0.77%) |
Jan 11, 2021 | 104.96 | 106.22 | 102.00 | 103.21 | 1,646,278 | -2.58(-2.44%) |
Jan 08, 2021 | 105.82 | 108.14 | 105.31 | 105.78 | 1,873,309 | -0.10(-0.09%) |
Jan 07, 2021 | 102.44 | 106.13 | 102.14 | 105.88 | 2,151,400 | +3.81(+3.73%) |
Jan 06, 2021 | 96.29 | 103.01 | 96.29 | 102.07 | 2,958,457 | +8.09(+8.60%) |
Jan 05, 2021 | 93.00 | 95.06 | 91.23 | 93.99 | 1,872,458 | +1.21(+1.31%) |
Jan 04, 2021 | 94.07 | 94.17 | 91.40 | 92.78 | 1,823,665 | -1.21(-1.29%) |
Dec 31, 2020 | 93.99 | 93.99 | 93.99 | 674,929 | +0.77(+0.83%) | |
Dec 30, 2020 | 93.46 | 93.79 | 92.68 | 93.22 | 674,929 | -0.15(-0.16%) |
Dec 29, 2020 | 93.87 | 94.47 | 92.60 | 93.37 | 1,104,134 | +0.31(+0.33%) |
Dec 28, 2020 | 93.94 | 94.41 | 92.65 | 93.06 | 542,877 | -0.16(-0.18%) |
Dec 24, 2020 | 93.57 | 93.81 | 92.37 | 93.23 | 307,572 | -0.26(-0.28%) |
Dec 23, 2020 | 93.29 | 94.29 | 92.94 | 93.49 | 782,486 | +0.50(+0.54%) |
Dec 22, 2020 | 93.85 | 94.58 | 92.74 | 92.99 | 1,036,286 | -0.91(-0.97%) |
Dec 21, 2020 | 93.56 | 94.06 | 92.07 | 93.90 | 1,117,339 | -0.90(-0.95%) |
Dec 18, 2020 | 94.95 | 96.00 | 93.75 | 94.80 | 1,749,635 | -0.12(-0.13%) |
Dec 17, 2020 | 95.09 | 95.27 | 93.70 | 94.93 | 1,106,813 | +0.36(+0.38%) |
Dec 16, 2020 | 95.28 | 95.28 | 94.23 | 94.57 | 787,555 | -0.63(-0.67%) |
Dec 15, 2020 | 93.79 | 95.51 | 93.79 | 95.21 | 974,150 | +1.84(+1.97%) |
Dec 14, 2020 | 95.25 | 95.25 | 93.34 | 93.37 | 1,066,351 | -0.90(-0.96%) |
Dec 11, 2020 | 95.03 | 95.54 | 93.81 | 94.27 | 813,812 | -1.26(-1.32%) |
Dec 10, 2020 | 96.61 | 97.65 | 95.46 | 95.53 | 921,734 | -1.67(-1.72%) |
Dec 09, 2020 | 96.60 | 97.55 | 96.15 | 97.21 | 1,006,760 | +0.65(+0.68%) |
Dec 08, 2020 | 95.20 | 97.09 | 94.57 | 96.55 | 1,018,796 | +0.90(+0.94%) |
Dec 07, 2020 | 99.02 | 99.31 | 95.31 | 95.65 | 1,243,247 | -3.36(-3.39%) |
Dec 04, 2020 | 97.78 | 99.01 | 96.53 | 99.00 | 908,258 | +1.42(+1.46%) |
Dec 03, 2020 | 98.77 | 99.13 | 97.00 | 97.58 | 818,336 | -1.56(-1.57%) |
Dec 02, 2020 | 98.59 | 99.69 | 98.19 | 99.14 | 728,416 | +0.89(+0.91%) |