Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 96.30 | 96.30 | 91.72 | 95.39 | 29,600 | -5.76(-5.69%) |
Feb 25, 2021 | 105.00 | 107.00 | 101.05 | 101.15 | 28,899 | -7.26(-6.70%) |
Feb 24, 2021 | 109.01 | 109.01 | 106.59 | 108.41 | 10,021 | -0.25(-0.23%) |
Feb 23, 2021 | 110.00 | 112.00 | 107.30 | 108.66 | 29,297 | -8.71(-7.42%) |
Feb 22, 2021 | 121.75 | 121.75 | 116.66 | 117.37 | 45,528 | -1.99(-1.67%) |
Feb 19, 2021 | 118.50 | 120.42 | 115.25 | 119.36 | 71,300 | +3.08(+2.65%) |
Feb 18, 2021 | 116.86 | 116.89 | 114.37 | 116.28 | 282,253 | +1.56(+1.36%) |
Feb 17, 2021 | 115.11 | 117.00 | 114.00 | 114.72 | 27,168 | -3.86(-3.26%) |
Feb 16, 2021 | 119.20 | 120.75 | 117.58 | 118.58 | 144,894 | +1.30(+1.11%) |
Feb 12, 2021 | 119.00 | 119.00 | 117.28 | 117.28 | 9,100 | -2.57(-2.14%) |
Feb 11, 2021 | 120.05 | 120.90 | 119.35 | 119.85 | 11,994 | -2.03(-1.66%) |
Feb 10, 2021 | 122.61 | 127.25 | 121.00 | 121.88 | 15,331 | +3.11(+2.62%) |
Feb 09, 2021 | 119.81 | 119.81 | 116.57 | 118.76 | 8,348 | -0.22(-0.18%) |
Feb 08, 2021 | 118.23 | 119.50 | 115.25 | 118.98 | 11,570 | +3.41(+2.95%) |
Feb 05, 2021 | 114.96 | 116.69 | 114.96 | 115.57 | 43,600 | +2.23(+1.97%) |
Feb 04, 2021 | 115.09 | 115.09 | 112.85 | 113.34 | 37,677 | +3.03(+2.75%) |
Feb 03, 2021 | 110.82 | 111.32 | 109.18 | 110.31 | 29,051 | -4.29(-3.74%) |
Feb 02, 2021 | 110.44 | 115.12 | 109.66 | 114.60 | 116,531 | +6.43(+5.94%) |
Feb 01, 2021 | 100.40 | 108.29 | 100.37 | 108.17 | 61,698 | +5.25(+5.10%) |
Jan 29, 2021 | 105.39 | 106.50 | 101.50 | 102.92 | 22,300 | -5.08(-4.70%) |
Jan 28, 2021 | 105.86 | 108.45 | 103.74 | 108.00 | 21,678 | -1.59(-1.45%) |
Jan 27, 2021 | 110.72 | 111.32 | 108.14 | 109.59 | 303,114 | -0.41(-0.37%) |
Jan 26, 2021 | 110.48 | 112.00 | 110.00 | 110.00 | 13,840 | +0.13(+0.12%) |
Jan 25, 2021 | 111.29 | 111.52 | 108.24 | 109.87 | 18,393 | -0.36(-0.33%) |
Jan 22, 2021 | 108.94 | 110.23 | 107.70 | 110.23 | 22,600 | -5.91(-5.09%) |
Jan 21, 2021 | 116.51 | 116.51 | 114.63 | 116.14 | 17,396 | +6.79(+6.21%) |
Jan 20, 2021 | 109.52 | 110.47 | 108.11 | 109.35 | 41,995 | +5.32(+5.11%) |
Jan 19, 2021 | 104.32 | 105.36 | 103.82 | 104.03 | 16,135 | +2.15(+2.11%) |
Jan 15, 2021 | 101.79 | 103.71 | 100.86 | 101.88 | 32,400 | +8.42(+9.01%) |
Jan 14, 2021 | 93.28 | 93.67 | 92.80 | 93.46 | 22,641 | +7.55(+8.79%) |
Jan 13, 2021 | 85.79 | 86.00 | 85.15 | 85.91 | 25,179 | -1.10(-1.26%) |
Jan 12, 2021 | 87.35 | 87.35 | 85.30 | 87.01 | 20,183 | -1.24(-1.41%) |
Jan 11, 2021 | 88.43 | 88.43 | 87.68 | 88.25 | 10,340 | -1.65(-1.84%) |
Jan 08, 2021 | 91.15 | 91.15 | 89.00 | 89.90 | 14,800 | +4.67(+5.48%) |
Jan 07, 2021 | 85.07 | 85.62 | 84.97 | 85.23 | 31,894 | -4.27(-4.77%) |
Jan 06, 2021 | 89.32 | 89.94 | 89.00 | 89.50 | 17,707 | -3.09(-3.34%) |
Jan 05, 2021 | 90.92 | 92.82 | 90.92 | 92.59 | 10,890 | +1.43(+1.56%) |
Jan 04, 2021 | 93.00 | 93.49 | 90.68 | 91.16 | 16,007 | -0.94(-1.02%) |
Dec 31, 2020 | 92.10 | 92.10 | 92.10 | 18,328 | +1.71(+1.89%) | |
Dec 30, 2020 | 91.51 | 91.51 | 89.65 | 90.39 | 18,328 | -2.93(-3.14%) |
Dec 29, 2020 | 91.44 | 93.67 | 91.44 | 93.32 | 16,889 | +4.64(+5.23%) |
Dec 28, 2020 | 87.25 | 89.00 | 87.25 | 88.68 | 9,165 | -0.26(-0.29%) |
Dec 24, 2020 | 88.95 | 88.95 | 88.35 | 88.94 | 3,300 | +1.09(+1.24%) |
Dec 23, 2020 | 87.85 | 87.86 | 86.40 | 87.85 | 10,928 | +2.02(+2.35%) |
Dec 22, 2020 | 86.52 | 86.52 | 85.45 | 85.83 | 18,081 | +0.65(+0.76%) |
Dec 21, 2020 | 85.03 | 85.19 | 84.00 | 85.18 | 51,137 | -1.35(-1.56%) |
Dec 18, 2020 | 86.35 | 87.40 | 85.60 | 86.53 | 41,200 | -6.62(-7.11%) |
Dec 17, 2020 | 92.61 | 93.35 | 92.11 | 93.15 | 91,508 | +5.34(+6.09%) |
Dec 16, 2020 | 87.65 | 87.85 | 86.94 | 87.81 | 188,973 | +3.48(+4.12%) |
Dec 15, 2020 | 83.93 | 84.33 | 83.55 | 84.33 | 33,548 | +0.34(+0.40%) |
Dec 14, 2020 | 84.14 | 84.20 | 83.75 | 83.99 | 56,567 | +7.72(+10.12%) |
Dec 11, 2020 | 77.23 | 77.23 | 73.75 | 76.27 | 21,200 | +3.19(+4.36%) |
Dec 10, 2020 | 71.96 | 73.24 | 71.96 | 73.08 | 42,572 | +0.10(+0.14%) |
Dec 09, 2020 | 74.68 | 74.68 | 72.53 | 72.98 | 41,305 | +0.93(+1.29%) |
Dec 08, 2020 | 72.00 | 72.19 | 71.25 | 72.05 | 100,286 | -0.45(-0.62%) |
Dec 07, 2020 | 72.88 | 73.00 | 71.69 | 72.50 | 38,003 | +0.80(+1.12%) |
Dec 04, 2020 | 71.43 | 71.70 | 70.24 | 71.70 | 33,600 | -0.55(-0.76%) |
Dec 03, 2020 | 73.79 | 73.79 | 72.00 | 72.25 | 19,416 | -1.54(-2.09%) |
Dec 02, 2020 | 73.40 | 73.79 | 72.63 | 73.79 | 19,575 | +0.41(+0.56%) |