Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 120.88 | 120.88 | 116.60 | 118.74 | 12,100 | -3.47(-2.84%) |
Feb 25, 2021 | 127.26 | 127.39 | 121.95 | 122.21 | 19,703 | -5.17(-4.06%) |
Feb 24, 2021 | 126.00 | 128.45 | 125.50 | 127.38 | 19,248 | -4.22(-3.21%) |
Feb 23, 2021 | 130.99 | 131.83 | 127.56 | 131.60 | 17,943 | +2.08(+1.61%) |
Feb 22, 2021 | 129.27 | 130.90 | 128.20 | 129.52 | 24,111 | +1.70(+1.33%) |
Feb 19, 2021 | 128.47 | 128.47 | 126.03 | 127.82 | 14,600 | -0.78(-0.61%) |
Feb 18, 2021 | 129.00 | 129.70 | 127.59 | 128.60 | 37,142 | +1.29(+1.01%) |
Feb 17, 2021 | 127.05 | 127.50 | 125.00 | 127.31 | 36,666 | +6.03(+4.97%) |
Feb 16, 2021 | 118.00 | 121.51 | 118.00 | 121.28 | 25,068 | +6.00(+5.20%) |
Feb 12, 2021 | 112.00 | 115.38 | 111.52 | 115.28 | 27,700 | +2.50(+2.22%) |
Feb 11, 2021 | 113.40 | 113.40 | 112.05 | 112.78 | 8,218 | -0.61(-0.54%) |
Feb 10, 2021 | 115.00 | 115.00 | 112.80 | 113.39 | 14,897 | -1.24(-1.08%) |
Feb 09, 2021 | 112.31 | 114.77 | 112.31 | 114.63 | 33,355 | +3.50(+3.15%) |
Feb 08, 2021 | 110.17 | 111.13 | 110.06 | 111.13 | 34,864 | +1.51(+1.38%) |
Feb 05, 2021 | 110.77 | 110.79 | 109.42 | 109.62 | 11,100 | -0.43(-0.39%) |
Feb 04, 2021 | 110.60 | 110.60 | 109.08 | 110.05 | 15,301 | -0.18(-0.16%) |
Feb 03, 2021 | 107.76 | 110.25 | 107.76 | 110.23 | 52,988 | +3.98(+3.75%) |
Feb 02, 2021 | 104.84 | 106.76 | 104.84 | 106.25 | 76,345 | +5.67(+5.64%) |
Feb 01, 2021 | 100.00 | 101.00 | 99.23 | 100.58 | 74,372 | +3.76(+3.88%) |
Jan 29, 2021 | 97.99 | 101.20 | 96.82 | 96.82 | 178,100 | -7.24(-6.96%) |
Jan 28, 2021 | 99.36 | 104.15 | 97.68 | 104.06 | 138,053 | +2.41(+2.37%) |
Jan 27, 2021 | 101.03 | 103.00 | 101.00 | 101.65 | 127,753 | +0.53(+0.52%) |
Jan 26, 2021 | 101.41 | 102.19 | 100.48 | 101.12 | 100,725 | -0.29(-0.29%) |
Jan 25, 2021 | 99.20 | 101.41 | 98.50 | 101.41 | 184,015 | +3.74(+3.83%) |
Jan 22, 2021 | 98.00 | 99.74 | 95.23 | 97.67 | 506,700 | -6.78(-6.49%) |
Jan 21, 2021 | 106.66 | 106.66 | 103.86 | 104.45 | 303,326 | -3.43(-3.18%) |
Jan 20, 2021 | 108.58 | 109.83 | 107.12 | 107.88 | 180,880 | -2.01(-1.83%) |
Jan 19, 2021 | 106.92 | 110.75 | 106.50 | 109.89 | 208,125 | +6.88(+6.68%) |
Jan 15, 2021 | 101.86 | 103.25 | 100.96 | 103.01 | 261,800 | +0.30(+0.29%) |
Jan 14, 2021 | 101.00 | 103.31 | 100.55 | 102.71 | 577,965 | +4.98(+5.10%) |
Jan 13, 2021 | 98.88 | 98.88 | 96.41 | 97.73 | 399,410 | +3.06(+3.23%) |
Jan 12, 2021 | 93.50 | 95.00 | 93.38 | 94.67 | 253,888 | +3.61(+3.96%) |
Jan 11, 2021 | 89.80 | 91.28 | 89.10 | 91.06 | 344,570 | +0.97(+1.08%) |
Jan 08, 2021 | 91.31 | 92.00 | 88.56 | 90.09 | 740,800 | -2.24(-2.43%) |
Jan 07, 2021 | 91.60 | 92.63 | 90.90 | 92.33 | 536,861 | -0.09(-0.10%) |
Jan 06, 2021 | 92.80 | 95.00 | 91.84 | 92.42 | 758,610 | +0.59(+0.64%) |
Jan 05, 2021 | 90.05 | 92.70 | 90.05 | 91.83 | 1,482,789 | +4.03(+4.59%) |
Jan 04, 2021 | 89.15 | 90.00 | 86.50 | 87.80 | 1,268,973 | -3.85(-4.20%) |
Dec 31, 2020 | 91.65 | 91.65 | 91.65 | 646,080 | +0.65(+0.71%) | |
Dec 30, 2020 | 92.50 | 92.51 | 90.41 | 91.00 | 646,080 | -2.75(-2.93%) |
Dec 29, 2020 | 95.80 | 95.80 | 93.20 | 93.75 | 315,814 | -3.15(-3.25%) |
Dec 28, 2020 | 95.69 | 97.26 | 95.65 | 96.90 | 276,380 | +2.35(+2.49%) |
Dec 24, 2020 | 93.51 | 94.75 | 93.50 | 94.55 | 263,600 | +1.17(+1.25%) |
Dec 23, 2020 | 92.99 | 93.85 | 92.90 | 93.38 | 423,470 | +0.69(+0.74%) |
Dec 22, 2020 | 92.63 | 93.88 | 92.46 | 92.69 | 439,725 | +0.60(+0.65%) |
Dec 21, 2020 | 91.88 | 92.32 | 91.21 | 92.09 | 303,479 | -1.18(-1.27%) |
Dec 18, 2020 | 92.69 | 93.57 | 91.88 | 93.27 | 504,200 | +3.22(+3.58%) |
Dec 17, 2020 | 90.66 | 90.80 | 88.94 | 90.05 | 448,988 | -0.10(-0.11%) |
Dec 16, 2020 | 89.50 | 90.99 | 88.76 | 90.15 | 374,703 | +0.86(+0.96%) |
Dec 15, 2020 | 90.94 | 91.61 | 89.20 | 89.29 | 651,517 | -2.45(-2.67%) |
Dec 14, 2020 | 91.97 | 92.39 | 90.73 | 91.74 | 456,065 | +3.58(+4.06%) |
Dec 11, 2020 | 89.25 | 89.64 | 87.71 | 88.16 | 691,300 | +1.14(+1.31%) |
Dec 10, 2020 | 85.01 | 88.92 | 84.91 | 87.02 | 1,069,468 | +0.85(+0.99%) |
Dec 09, 2020 | 87.22 | 87.27 | 85.62 | 86.17 | 567,932 | -3.85(-4.28%) |
Dec 08, 2020 | 90.30 | 91.26 | 89.50 | 90.02 | 550,262 | -3.39(-3.63%) |
Dec 07, 2020 | 94.29 | 94.52 | 93.35 | 93.41 | 546,031 | -3.42(-3.53%) |
Dec 04, 2020 | 96.84 | 97.21 | 95.20 | 96.83 | 480,400 | -2.17(-2.19%) |
Dec 03, 2020 | 101.90 | 101.90 | 99.00 | 99.00 | 227,696 | -2.58(-2.54%) |
Dec 02, 2020 | 98.44 | 102.27 | 98.37 | 101.58 | 430,578 | +3.67(+3.75%) |