Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 111.88 | 114.51 | 109.51 | 113.13 | 204,300 | +2.26(+2.04%) |
Feb 25, 2021 | 115.01 | 117.99 | 109.80 | 110.87 | 308,336 | -4.13(-3.59%) |
Feb 24, 2021 | 115.22 | 116.00 | 113.39 | 115.00 | 176,210 | -0.43(-0.37%) |
Feb 23, 2021 | 114.27 | 116.93 | 112.01 | 115.43 | 400,203 | -3.24(-2.73%) |
Feb 22, 2021 | 119.06 | 123.11 | 118.00 | 118.67 | 383,112 | -0.74(-0.62%) |
Feb 19, 2021 | 116.64 | 125.00 | 116.46 | 119.41 | 570,100 | +0.43(+0.36%) |
Feb 18, 2021 | 116.17 | 119.64 | 104.41 | 118.98 | 650,897 | +2.13(+1.82%) |
Feb 17, 2021 | 110.32 | 120.97 | 104.64 | 116.85 | 1,515,519 | +19.36(+19.86%) |
Feb 16, 2021 | 99.66 | 99.66 | 95.33 | 97.49 | 284,686 | -0.61(-0.62%) |
Feb 12, 2021 | 96.25 | 98.28 | 95.06 | 98.10 | 82,800 | +1.35(+1.40%) |
Feb 11, 2021 | 98.10 | 99.15 | 93.68 | 96.75 | 114,116 | -0.36(-0.37%) |
Feb 10, 2021 | 99.91 | 101.27 | 96.44 | 97.11 | 79,441 | -2.62(-2.63%) |
Feb 09, 2021 | 99.94 | 101.16 | 98.59 | 99.73 | 161,143 | -0.40(-0.40%) |
Feb 08, 2021 | 97.51 | 101.45 | 97.50 | 100.13 | 205,940 | +3.09(+3.18%) |
Feb 05, 2021 | 91.96 | 97.04 | 91.06 | 97.04 | 609,800 | +5.88(+6.45%) |
Feb 04, 2021 | 93.86 | 94.16 | 90.98 | 91.16 | 158,884 | -1.41(-1.52%) |
Feb 03, 2021 | 93.61 | 95.04 | 92.45 | 92.57 | 84,162 | -1.04(-1.11%) |
Feb 02, 2021 | 93.31 | 94.83 | 92.65 | 93.61 | 153,889 | +1.34(+1.45%) |
Feb 01, 2021 | 91.00 | 94.00 | 90.65 | 92.27 | 248,728 | +1.63(+1.80%) |
Jan 29, 2021 | 94.01 | 94.74 | 87.78 | 90.64 | 256,100 | -4.35(-4.58%) |
Jan 28, 2021 | 96.91 | 97.35 | 94.00 | 94.99 | 160,644 | -1.06(-1.10%) |
Jan 27, 2021 | 93.82 | 97.73 | 92.45 | 96.05 | 271,170 | -0.41(-0.43%) |
Jan 26, 2021 | 97.54 | 97.74 | 95.23 | 96.46 | 98,768 | -0.44(-0.45%) |
Jan 25, 2021 | 99.02 | 99.23 | 94.94 | 96.90 | 127,960 | -1.05(-1.07%) |
Jan 22, 2021 | 96.65 | 98.31 | 95.45 | 97.95 | 181,800 | +0.45(+0.46%) |
Jan 21, 2021 | 98.83 | 100.34 | 96.28 | 97.50 | 207,781 | -1.46(-1.48%) |
Jan 20, 2021 | 95.87 | 100.47 | 95.84 | 98.96 | 220,988 | +4.07(+4.29%) |
Jan 19, 2021 | 97.08 | 97.08 | 92.67 | 94.89 | 359,487 | +0.63(+0.67%) |
Jan 15, 2021 | 93.54 | 95.09 | 91.23 | 94.26 | 182,000 | +0.25(+0.27%) |
Jan 14, 2021 | 90.32 | 94.16 | 89.31 | 94.01 | 164,463 | +3.96(+4.40%) |
Jan 13, 2021 | 90.40 | 91.56 | 89.50 | 90.05 | 81,751 | -0.65(-0.72%) |
Jan 12, 2021 | 88.28 | 91.22 | 88.20 | 90.70 | 242,634 | +2.55(+2.89%) |
Jan 11, 2021 | 88.50 | 89.67 | 86.71 | 88.15 | 189,207 | -0.91(-1.02%) |
Jan 08, 2021 | 87.96 | 89.74 | 87.08 | 89.06 | 120,300 | +1.66(+1.90%) |
Jan 07, 2021 | 85.44 | 87.66 | 84.30 | 87.40 | 126,287 | +2.92(+3.46%) |
Jan 06, 2021 | 84.96 | 88.14 | 83.60 | 84.48 | 129,490 | -0.72(-0.85%) |
Jan 05, 2021 | 81.80 | 86.21 | 81.80 | 85.20 | 128,288 | +3.43(+4.19%) |
Jan 04, 2021 | 89.30 | 90.00 | 79.76 | 81.77 | 435,725 | -7.36(-8.26%) |
Dec 31, 2020 | 89.13 | 89.13 | 89.13 | 136,419 | -0.87(-0.97%) | |
Dec 30, 2020 | 89.54 | 91.33 | 89.01 | 90.00 | 136,419 | +0.79(+0.89%) |
Dec 29, 2020 | 91.62 | 92.61 | 87.65 | 89.21 | 196,724 | -1.93(-2.12%) |
Dec 28, 2020 | 89.00 | 91.22 | 87.88 | 91.14 | 116,117 | +2.69(+3.04%) |
Dec 24, 2020 | 88.90 | 88.95 | 86.60 | 88.45 | 83,200 | -0.65(-0.73%) |
Dec 23, 2020 | 91.80 | 92.07 | 88.89 | 89.10 | 284,547 | -1.90(-2.09%) |
Dec 22, 2020 | 90.46 | 91.33 | 88.50 | 91.00 | 241,522 | +1.06(+1.18%) |
Dec 21, 2020 | 86.99 | 90.48 | 85.79 | 89.94 | 172,421 | +2.97(+3.41%) |
Dec 18, 2020 | 86.78 | 90.14 | 86.71 | 86.97 | 255,100 | +0.99(+1.15%) |
Dec 17, 2020 | 86.60 | 87.85 | 85.60 | 85.98 | 160,212 | -0.27(-0.31%) |
Dec 16, 2020 | 84.88 | 86.99 | 84.88 | 86.25 | 152,834 | +1.16(+1.36%) |
Dec 15, 2020 | 84.01 | 85.94 | 82.50 | 85.09 | 300,730 | +0.99(+1.18%) |
Dec 14, 2020 | 84.77 | 85.24 | 83.18 | 84.10 | 321,657 | -0.40(-0.47%) |
Dec 11, 2020 | 84.72 | 85.56 | 83.30 | 84.50 | 268,300 | -0.51(-0.60%) |
Dec 10, 2020 | 85.79 | 87.13 | 84.25 | 85.01 | 318,351 | -1.49(-1.72%) |
Dec 09, 2020 | 87.49 | 87.99 | 84.88 | 86.50 | 215,742 | -0.68(-0.78%) |
Dec 08, 2020 | 87.57 | 88.56 | 86.32 | 87.18 | 232,505 | +0.02(+0.02%) |
Dec 07, 2020 | 86.81 | 87.96 | 85.64 | 87.16 | 136,978 | +0.09(+0.10%) |
Dec 04, 2020 | 85.26 | 87.53 | 84.86 | 87.07 | 128,000 | +2.03(+2.39%) |
Dec 03, 2020 | 85.26 | 86.11 | 84.65 | 85.04 | 170,484 | +0.18(+0.21%) |
Dec 02, 2020 | 84.83 | 85.99 | 82.95 | 84.86 | 185,271 | -0.18(-0.21%) |