Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 119.21 | 127.65 | 119.09 | 124.79 | 726,498 | +5.92(+4.98%) |
Feb 25, 2021 | 126.61 | 127.08 | 118.48 | 118.86 | 646,144 | -7.19(-5.71%) |
Feb 24, 2021 | 130.16 | 132.27 | 124.92 | 126.06 | 1,110,731 | -1.25(-0.98%) |
Feb 23, 2021 | 120.56 | 128.74 | 117.85 | 127.31 | 1,257,344 | +10.73(+9.21%) |
Feb 22, 2021 | 113.40 | 118.56 | 112.96 | 116.58 | 680,110 | +3.52(+3.11%) |
Feb 19, 2021 | 113.37 | 115.12 | 112.93 | 113.06 | 497,228 | +0.03(+0.02%) |
Feb 18, 2021 | 112.52 | 114.33 | 112.40 | 113.03 | 285,121 | -0.53(-0.46%) |
Feb 17, 2021 | 115.22 | 115.83 | 113.45 | 113.56 | 421,215 | -1.99(-1.72%) |
Feb 16, 2021 | 117.03 | 117.59 | 115.20 | 115.55 | 366,352 | -1.53(-1.31%) |
Feb 12, 2021 | 114.19 | 117.73 | 114.19 | 117.08 | 331,339 | +2.14(+1.86%) |
Feb 11, 2021 | 113.12 | 115.07 | 112.50 | 114.94 | 266,760 | +1.75(+1.55%) |
Feb 10, 2021 | 114.11 | 115.05 | 111.92 | 113.19 | 299,274 | -0.68(-0.59%) |
Feb 09, 2021 | 110.07 | 114.12 | 109.32 | 113.86 | 365,769 | +3.46(+3.14%) |
Feb 08, 2021 | 113.58 | 113.88 | 110.31 | 110.40 | 468,213 | -2.82(-2.49%) |
Feb 05, 2021 | 117.27 | 118.18 | 112.81 | 113.22 | 1,051,801 | -2.82(-2.43%) |
Feb 04, 2021 | 111.80 | 116.22 | 111.64 | 116.04 | 529,465 | +4.87(+4.38%) |
Feb 03, 2021 | 108.26 | 111.23 | 107.49 | 111.17 | 496,390 | +2.91(+2.68%) |
Feb 02, 2021 | 109.53 | 110.26 | 106.06 | 108.26 | 518,873 | -0.26(-0.24%) |
Feb 01, 2021 | 103.56 | 108.64 | 102.73 | 108.52 | 570,756 | +5.97(+5.82%) |
Jan 29, 2021 | 106.49 | 107.78 | 101.41 | 102.55 | 540,366 | -3.12(-2.95%) |
Jan 28, 2021 | 100.77 | 106.77 | 100.77 | 105.67 | 817,202 | +6.95(+7.04%) |
Jan 27, 2021 | 101.45 | 104.25 | 97.90 | 98.72 | 1,006,068 | -3.98(-3.87%) |
Jan 26, 2021 | 99.81 | 104.34 | 99.76 | 102.70 | 941,429 | +3.16(+3.17%) |
Jan 25, 2021 | 97.43 | 99.61 | 96.67 | 99.55 | 778,684 | +2.11(+2.17%) |
Jan 22, 2021 | 97.14 | 98.21 | 96.81 | 97.43 | 406,022 | -1.24(-1.25%) |
Jan 21, 2021 | 99.64 | 101.58 | 97.48 | 98.67 | 295,799 | -0.81(-0.82%) |
Jan 20, 2021 | 102.55 | 103.52 | 99.24 | 99.48 | 364,490 | -1.57(-1.55%) |
Jan 19, 2021 | 101.11 | 101.54 | 98.43 | 101.05 | 348,931 | +0.60(+0.59%) |
Jan 15, 2021 | 99.16 | 101.49 | 96.23 | 100.46 | 448,919 | +0.28(+0.28%) |
Jan 14, 2021 | 100.73 | 103.09 | 98.67 | 100.18 | 365,461 | +0.21(+0.21%) |
Jan 13, 2021 | 103.23 | 103.49 | 98.43 | 99.97 | 344,433 | -3.43(-3.32%) |
Jan 12, 2021 | 104.11 | 104.83 | 102.89 | 103.40 | 279,840 | -0.44(-0.43%) |
Jan 11, 2021 | 101.04 | 104.35 | 101.04 | 103.84 | 236,480 | +1.61(+1.58%) |
Jan 08, 2021 | 103.05 | 103.09 | 100.40 | 102.22 | 346,499 | -0.45(-0.44%) |
Jan 07, 2021 | 105.55 | 105.76 | 102.13 | 102.68 | 420,476 | -2.26(-2.16%) |
Jan 06, 2021 | 98.55 | 105.54 | 98.55 | 104.94 | 754,030 | +6.65(+6.76%) |
Jan 05, 2021 | 96.81 | 99.68 | 96.81 | 98.29 | 359,713 | +1.01(+1.04%) |
Jan 04, 2021 | 99.08 | 99.76 | 96.49 | 97.28 | 316,472 | -1.23(-1.25%) |
Dec 31, 2020 | 98.51 | 98.51 | 98.51 | 228,820 | +0.23(+0.24%) | |
Dec 30, 2020 | 96.52 | 99.13 | 96.16 | 98.27 | 228,820 | +1.43(+1.48%) |
Dec 29, 2020 | 97.92 | 98.27 | 95.46 | 96.84 | 346,051 | -1.08(-1.11%) |
Dec 28, 2020 | 95.26 | 98.37 | 94.53 | 97.92 | 390,949 | +3.17(+3.34%) |
Dec 24, 2020 | 94.38 | 95.24 | 93.77 | 94.75 | 142,878 | +0.76(+0.81%) |
Dec 23, 2020 | 90.17 | 94.22 | 90.17 | 94.00 | 409,967 | +4.11(+4.58%) |
Dec 22, 2020 | 90.09 | 91.06 | 89.01 | 89.88 | 373,240 | -0.26(-0.29%) |
Dec 21, 2020 | 90.67 | 91.70 | 87.84 | 90.14 | 695,694 | -1.71(-1.86%) |
Dec 18, 2020 | 93.05 | 93.35 | 90.40 | 91.85 | 718,825 | -1.45(-1.56%) |
Dec 17, 2020 | 95.55 | 95.56 | 92.10 | 93.30 | 427,123 | -1.15(-1.22%) |
Dec 16, 2020 | 95.76 | 96.83 | 94.29 | 94.46 | 379,314 | -0.89(-0.94%) |
Dec 15, 2020 | 94.23 | 95.53 | 93.14 | 95.35 | 338,397 | +2.03(+2.18%) |
Dec 14, 2020 | 95.64 | 96.53 | 92.81 | 93.32 | 440,727 | -1.12(-1.18%) |
Dec 11, 2020 | 96.21 | 96.21 | 94.36 | 94.44 | 361,241 | -3.04(-3.12%) |
Dec 10, 2020 | 96.04 | 97.81 | 95.26 | 97.48 | 298,707 | -0.02(-0.02%) |
Dec 09, 2020 | 99.72 | 100.24 | 96.98 | 97.50 | 581,693 | -1.40(-1.41%) |
Dec 08, 2020 | 100.10 | 101.84 | 98.75 | 98.90 | 349,738 | -1.58(-1.57%) |
Dec 07, 2020 | 99.69 | 100.59 | 98.16 | 100.47 | 275,946 | +0.51(+0.51%) |
Dec 04, 2020 | 99.64 | 100.25 | 98.51 | 99.96 | 348,716 | +1.05(+1.06%) |
Dec 03, 2020 | 99.81 | 100.74 | 98.29 | 98.91 | 330,302 | -0.01(-0.01%) |
Dec 02, 2020 | 98.19 | 99.57 | 97.88 | 98.92 | 347,217 | +0.59(+0.60%) |