Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 119.75 | 128.23 | 119.63 | 125.36 | 723,213 | +5.95(+4.98%) |
Feb 25, 2021 | 127.19 | 127.65 | 119.02 | 119.41 | 643,222 | -7.23(-5.71%) |
Feb 24, 2021 | 130.75 | 132.88 | 125.49 | 126.63 | 1,105,709 | -1.26(-0.98%) |
Feb 23, 2021 | 121.11 | 129.32 | 118.38 | 127.89 | 1,251,658 | +10.78(+9.21%) |
Feb 22, 2021 | 113.92 | 119.09 | 113.47 | 117.11 | 677,034 | +3.54(+3.11%) |
Feb 19, 2021 | 113.88 | 115.64 | 113.44 | 113.57 | 494,980 | +0.03(+0.02%) |
Feb 18, 2021 | 113.03 | 114.85 | 112.91 | 113.55 | 283,832 | -0.53(-0.46%) |
Feb 17, 2021 | 115.74 | 116.36 | 113.96 | 114.07 | 419,310 | -2.00(-1.72%) |
Feb 16, 2021 | 117.56 | 118.12 | 115.73 | 116.07 | 364,695 | -1.54(-1.31%) |
Feb 12, 2021 | 114.71 | 118.27 | 114.71 | 117.61 | 329,840 | +2.15(+1.86%) |
Feb 11, 2021 | 113.64 | 115.59 | 113.02 | 115.46 | 265,554 | +1.76(+1.55%) |
Feb 10, 2021 | 114.62 | 115.58 | 112.43 | 113.70 | 297,920 | -0.68(-0.59%) |
Feb 09, 2021 | 110.57 | 114.64 | 109.82 | 114.38 | 364,115 | +3.48(+3.14%) |
Feb 08, 2021 | 114.10 | 114.40 | 110.81 | 110.90 | 466,095 | -2.84(-2.49%) |
Feb 05, 2021 | 117.81 | 118.72 | 113.32 | 113.74 | 1,047,045 | -2.83(-2.43%) |
Feb 04, 2021 | 112.30 | 116.75 | 112.15 | 116.56 | 527,071 | +4.89(+4.38%) |
Feb 03, 2021 | 108.75 | 111.73 | 107.98 | 111.67 | 494,146 | +2.92(+2.68%) |
Feb 02, 2021 | 110.03 | 110.76 | 106.54 | 108.75 | 516,527 | -0.26(-0.24%) |
Feb 01, 2021 | 104.03 | 109.13 | 103.20 | 109.02 | 568,175 | +6.00(+5.82%) |
Jan 29, 2021 | 106.97 | 108.27 | 101.87 | 103.02 | 537,922 | -3.14(-2.95%) |
Jan 28, 2021 | 101.23 | 107.26 | 101.23 | 106.15 | 813,506 | +6.98(+7.04%) |
Jan 27, 2021 | 101.91 | 104.73 | 98.35 | 99.17 | 1,001,519 | -4.00(-3.87%) |
Jan 26, 2021 | 100.26 | 104.82 | 100.22 | 103.17 | 937,172 | +3.17(+3.17%) |
Jan 25, 2021 | 97.88 | 100.06 | 97.11 | 100.00 | 775,163 | +2.12(+2.17%) |
Jan 22, 2021 | 97.58 | 98.66 | 97.25 | 97.88 | 404,186 | -1.24(-1.25%) |
Jan 21, 2021 | 100.09 | 102.04 | 97.93 | 99.12 | 294,461 | -0.82(-0.82%) |
Jan 20, 2021 | 103.02 | 103.98 | 99.69 | 99.93 | 362,842 | -1.58(-1.55%) |
Jan 19, 2021 | 101.57 | 102.00 | 98.87 | 101.51 | 347,353 | +0.60(+0.59%) |
Jan 15, 2021 | 99.61 | 101.95 | 96.67 | 100.91 | 446,889 | +0.28(+0.28%) |
Jan 14, 2021 | 101.18 | 103.56 | 99.12 | 100.63 | 363,808 | +0.21(+0.21%) |
Jan 13, 2021 | 103.70 | 103.96 | 98.87 | 100.42 | 342,875 | -3.44(-3.32%) |
Jan 12, 2021 | 104.58 | 105.31 | 103.36 | 103.87 | 278,575 | -0.44(-0.43%) |
Jan 11, 2021 | 101.50 | 104.83 | 101.50 | 104.31 | 235,411 | +1.62(+1.58%) |
Jan 08, 2021 | 103.51 | 103.56 | 100.86 | 102.69 | 344,932 | -0.45(-0.44%) |
Jan 07, 2021 | 106.03 | 106.24 | 102.60 | 103.14 | 418,575 | -2.28(-2.16%) |
Jan 06, 2021 | 99.00 | 106.02 | 99.00 | 105.42 | 750,621 | +6.68(+6.76%) |
Jan 05, 2021 | 97.25 | 100.14 | 97.25 | 98.74 | 358,086 | +1.02(+1.04%) |
Jan 04, 2021 | 99.53 | 100.22 | 96.92 | 97.72 | 315,041 | -1.23(-1.25%) |
Dec 31, 2020 | 98.95 | 98.95 | 98.95 | 227,785 | +0.24(+0.24%) | |
Dec 30, 2020 | 96.96 | 99.58 | 96.60 | 98.72 | 227,785 | +1.44(+1.48%) |
Dec 29, 2020 | 98.37 | 98.72 | 95.89 | 97.28 | 344,486 | -1.09(-1.11%) |
Dec 28, 2020 | 95.69 | 98.82 | 94.96 | 98.37 | 389,181 | +3.18(+3.34%) |
Dec 24, 2020 | 94.81 | 95.67 | 94.20 | 95.18 | 142,232 | +0.76(+0.81%) |
Dec 23, 2020 | 90.58 | 94.65 | 90.58 | 94.42 | 408,113 | +4.13(+4.58%) |
Dec 22, 2020 | 90.50 | 91.47 | 89.41 | 90.29 | 371,552 | -0.26(-0.29%) |
Dec 21, 2020 | 91.08 | 92.11 | 88.24 | 90.55 | 692,548 | -1.71(-1.86%) |
Dec 18, 2020 | 93.47 | 93.77 | 90.81 | 92.27 | 715,575 | -1.46(-1.56%) |
Dec 17, 2020 | 95.98 | 95.99 | 92.52 | 93.73 | 425,191 | -1.16(-1.22%) |
Dec 16, 2020 | 96.19 | 97.27 | 94.72 | 94.89 | 377,599 | -0.90(-0.94%) |
Dec 15, 2020 | 94.66 | 95.96 | 93.56 | 95.78 | 336,867 | +2.04(+2.18%) |
Dec 14, 2020 | 96.07 | 96.97 | 93.23 | 93.74 | 438,734 | -1.12(-1.18%) |
Dec 11, 2020 | 96.64 | 96.64 | 94.79 | 94.87 | 359,608 | -3.05(-3.12%) |
Dec 10, 2020 | 96.48 | 98.26 | 95.70 | 97.92 | 297,357 | -0.02(-0.02%) |
Dec 09, 2020 | 100.17 | 100.69 | 97.42 | 97.94 | 579,062 | -1.40(-1.41%) |
Dec 08, 2020 | 100.56 | 102.30 | 99.20 | 99.34 | 348,156 | -1.59(-1.57%) |
Dec 07, 2020 | 100.14 | 101.05 | 98.61 | 100.93 | 274,699 | +0.52(+0.51%) |
Dec 04, 2020 | 100.10 | 100.70 | 98.95 | 100.41 | 347,139 | +1.05(+1.06%) |
Dec 03, 2020 | 100.26 | 101.19 | 98.74 | 99.36 | 328,809 | -0.01(-0.01%) |
Dec 02, 2020 | 98.64 | 100.02 | 98.32 | 99.37 | 345,647 | +0.59(+0.60%) |