Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 110.90 | 112.55 | 109.81 | 111.08 | 664,893 | +0.27(+0.25%) |
Feb 25, 2021 | 111.43 | 112.00 | 109.96 | 110.80 | 945,468 | -0.58(-0.52%) |
Feb 24, 2021 | 108.90 | 111.52 | 107.79 | 111.38 | 837,666 | +3.19(+2.95%) |
Feb 23, 2021 | 107.29 | 108.50 | 104.77 | 108.19 | 690,310 | -0.34(-0.31%) |
Feb 22, 2021 | 105.12 | 110.28 | 105.10 | 108.52 | 1,082,941 | +2.21(+2.08%) |
Feb 19, 2021 | 101.08 | 107.54 | 101.08 | 106.31 | 988,014 | +7.59(+7.69%) |
Feb 18, 2021 | 101.40 | 101.85 | 98.59 | 98.72 | 610,365 | -3.12(-3.07%) |
Feb 17, 2021 | 100.53 | 102.19 | 99.88 | 101.84 | 617,641 | +0.91(+0.90%) |
Feb 16, 2021 | 102.26 | 102.84 | 100.12 | 100.93 | 815,713 | -0.81(-0.80%) |
Feb 12, 2021 | 102.89 | 103.08 | 100.09 | 101.75 | 1,212,521 | -1.84(-1.78%) |
Feb 11, 2021 | 103.10 | 104.01 | 101.12 | 103.59 | 664,669 | +1.05(+1.03%) |
Feb 10, 2021 | 104.93 | 105.02 | 101.98 | 102.53 | 767,093 | -1.67(-1.60%) |
Feb 09, 2021 | 104.01 | 105.36 | 103.61 | 104.21 | 563,460 | -0.18(-0.17%) |
Feb 08, 2021 | 104.14 | 105.38 | 103.61 | 104.39 | 458,412 | +1.84(+1.80%) |
Feb 05, 2021 | 104.56 | 104.56 | 101.55 | 102.54 | 676,979 | -1.21(-1.16%) |
Feb 04, 2021 | 105.38 | 106.96 | 102.81 | 103.75 | 890,254 | +2.86(+2.84%) |
Feb 03, 2021 | 100.32 | 101.46 | 99.62 | 100.89 | 686,831 | +0.38(+0.38%) |
Feb 02, 2021 | 99.49 | 101.64 | 99.39 | 100.51 | 636,595 | +2.31(+2.36%) |
Feb 01, 2021 | 96.07 | 98.67 | 95.09 | 98.20 | 1,070,377 | +3.19(+3.35%) |
Jan 29, 2021 | 95.61 | 96.27 | 93.44 | 95.01 | 941,352 | -1.31(-1.36%) |
Jan 28, 2021 | 90.62 | 96.78 | 90.15 | 96.32 | 1,350,970 | +8.25(+9.37%) |
Jan 27, 2021 | 93.32 | 93.40 | 87.12 | 88.07 | 1,038,076 | -7.09(-7.45%) |
Jan 26, 2021 | 97.11 | 97.11 | 94.97 | 95.16 | 425,082 | -0.92(-0.95%) |
Jan 25, 2021 | 97.50 | 98.52 | 95.26 | 96.08 | 989,907 | -1.67(-1.71%) |
Jan 22, 2021 | 97.45 | 98.70 | 97.04 | 97.75 | 824,397 | -0.84(-0.85%) |
Jan 21, 2021 | 99.79 | 99.79 | 98.06 | 98.59 | 628,524 | -0.40(-0.41%) |
Jan 20, 2021 | 99.74 | 100.07 | 98.00 | 98.99 | 699,966 | -0.32(-0.32%) |
Jan 19, 2021 | 98.42 | 100.50 | 98.42 | 99.31 | 708,378 | +1.52(+1.56%) |
Jan 15, 2021 | 99.14 | 99.14 | 96.23 | 97.78 | 472,835 | -1.83(-1.84%) |
Jan 14, 2021 | 99.20 | 101.19 | 98.26 | 99.61 | 855,983 | +1.37(+1.40%) |
Jan 13, 2021 | 98.47 | 99.55 | 97.97 | 98.24 | 951,650 | +0.03(+0.03%) |
Jan 12, 2021 | 97.70 | 98.89 | 96.43 | 98.22 | 1,358,069 | +0.18(+0.18%) |
Jan 11, 2021 | 94.61 | 98.19 | 94.24 | 98.04 | 1,167,874 | +2.00(+2.09%) |
Jan 08, 2021 | 98.27 | 99.07 | 94.52 | 96.03 | 559,208 | -2.32(-2.36%) |
Jan 07, 2021 | 95.04 | 98.45 | 94.25 | 98.35 | 820,227 | +4.18(+4.44%) |
Jan 06, 2021 | 91.53 | 95.48 | 91.53 | 94.17 | 1,130,537 | +3.82(+4.23%) |
Jan 05, 2021 | 87.41 | 90.91 | 87.41 | 90.35 | 1,490,661 | +2.53(+2.88%) |
Jan 04, 2021 | 88.73 | 89.31 | 86.52 | 87.83 | 918,673 | -0.50(-0.56%) |
Dec 31, 2020 | 88.32 | 88.32 | 88.32 | 393,604 | +0.78(+0.89%) | |
Dec 30, 2020 | 87.31 | 88.10 | 87.02 | 87.54 | 393,604 | +0.79(+0.91%) |
Dec 29, 2020 | 87.46 | 87.88 | 85.88 | 86.75 | 314,774 | -0.79(-0.90%) |
Dec 28, 2020 | 89.17 | 89.26 | 87.45 | 87.54 | 743,181 | -0.88(-1.00%) |
Dec 24, 2020 | 89.21 | 89.41 | 88.13 | 88.42 | 208,813 | -0.38(-0.42%) |
Dec 23, 2020 | 88.76 | 89.62 | 87.82 | 88.80 | 653,591 | +0.47(+0.53%) |
Dec 22, 2020 | 88.21 | 88.76 | 88.14 | 88.33 | 823,282 | -0.15(-0.16%) |
Dec 21, 2020 | 86.80 | 89.49 | 86.68 | 88.48 | 907,827 | +0.33(+0.38%) |
Dec 18, 2020 | 85.49 | 88.20 | 85.49 | 88.14 | 1,670,856 | +2.64(+3.09%) |
Dec 17, 2020 | 84.22 | 85.73 | 83.84 | 85.50 | 954,883 | +1.70(+2.03%) |
Dec 16, 2020 | 82.53 | 84.35 | 82.37 | 83.80 | 1,074,433 | +1.14(+1.38%) |
Dec 15, 2020 | 81.11 | 82.77 | 80.10 | 82.66 | 1,440,013 | +6.37(+8.36%) |
Dec 14, 2020 | 77.97 | 78.24 | 76.26 | 76.28 | 602,535 | -0.54(-0.70%) |
Dec 11, 2020 | 75.80 | 77.04 | 75.69 | 76.82 | 1,567,558 | +0.41(+0.54%) |
Dec 10, 2020 | 76.34 | 76.88 | 75.72 | 76.41 | 761,732 | -0.67(-0.87%) |
Dec 09, 2020 | 76.83 | 77.61 | 76.26 | 77.08 | 805,422 | +0.72(+0.94%) |
Dec 08, 2020 | 76.23 | 77.81 | 76.16 | 76.36 | 752,119 | +0.09(+0.12%) |
Dec 07, 2020 | 77.44 | 78.38 | 75.42 | 76.27 | 1,220,643 | -1.46(-1.87%) |
Dec 04, 2020 | 80.30 | 81.13 | 77.40 | 77.72 | 1,324,079 | -1.96(-2.46%) |
Dec 03, 2020 | 78.56 | 80.25 | 78.56 | 79.69 | 651,967 | +0.98(+1.24%) |
Dec 02, 2020 | 78.62 | 79.49 | 78.02 | 78.71 | 561,243 | -0.19(-0.24%) |