Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 107.84 | 112.03 | 106.82 | 108.60 | 499,258 | +1.62(+1.51%) |
Feb 25, 2021 | 110.65 | 111.10 | 105.33 | 106.98 | 478,789 | -4.05(-3.65%) |
Feb 24, 2021 | 108.06 | 112.28 | 107.43 | 111.03 | 651,874 | +3.61(+3.36%) |
Feb 23, 2021 | 102.05 | 108.19 | 100.93 | 107.42 | 712,896 | +4.83(+4.71%) |
Feb 22, 2021 | 98.49 | 103.55 | 97.36 | 102.59 | 558,579 | +2.89(+2.90%) |
Feb 19, 2021 | 96.82 | 100.21 | 96.82 | 99.70 | 439,546 | +3.72(+3.87%) |
Feb 18, 2021 | 95.21 | 96.28 | 93.44 | 95.98 | 348,098 | +0.24(+0.25%) |
Feb 17, 2021 | 96.16 | 97.90 | 93.95 | 95.74 | 442,527 | -1.67(-1.71%) |
Feb 16, 2021 | 99.30 | 100.22 | 95.67 | 97.41 | 392,856 | -1.34(-1.36%) |
Feb 12, 2021 | 95.47 | 99.11 | 95.11 | 98.75 | 405,173 | +2.36(+2.45%) |
Feb 11, 2021 | 98.61 | 99.69 | 95.53 | 96.40 | 339,012 | +0.69(+0.72%) |
Feb 10, 2021 | 97.50 | 98.56 | 94.96 | 95.71 | 579,691 | -1.38(-1.42%) |
Feb 09, 2021 | 96.65 | 98.71 | 95.00 | 97.09 | 730,843 | -0.55(-0.57%) |
Feb 08, 2021 | 100.25 | 101.15 | 96.76 | 97.64 | 696,827 | -0.73(-0.74%) |
Feb 05, 2021 | 103.58 | 107.95 | 98.25 | 98.37 | 950,373 | -3.67(-3.60%) |
Feb 04, 2021 | 90.56 | 102.48 | 88.76 | 102.04 | 1,129,887 | +17.60(+20.85%) |
Feb 03, 2021 | 84.77 | 85.84 | 83.33 | 84.43 | 273,236 | -0.29(-0.34%) |
Feb 02, 2021 | 86.91 | 87.27 | 84.38 | 84.72 | 320,563 | -0.66(-0.77%) |
Feb 01, 2021 | 82.09 | 85.76 | 81.83 | 85.38 | 373,966 | +4.03(+4.96%) |
Jan 29, 2021 | 83.57 | 83.60 | 79.94 | 81.35 | 457,493 | -2.93(-3.48%) |
Jan 28, 2021 | 83.41 | 86.24 | 82.44 | 84.27 | 357,064 | +2.36(+2.88%) |
Jan 27, 2021 | 82.86 | 84.16 | 79.36 | 81.92 | 427,653 | -3.62(-4.23%) |
Jan 26, 2021 | 90.02 | 90.15 | 84.59 | 85.54 | 227,741 | -3.65(-4.09%) |
Jan 25, 2021 | 92.17 | 93.00 | 88.37 | 89.19 | 290,591 | -3.57(-3.85%) |
Jan 22, 2021 | 89.30 | 92.85 | 88.55 | 92.76 | 395,338 | +2.31(+2.55%) |
Jan 21, 2021 | 88.23 | 90.69 | 87.48 | 90.45 | 559,998 | +2.88(+3.29%) |
Jan 20, 2021 | 88.85 | 89.56 | 87.05 | 87.57 | 434,581 | -0.74(-0.84%) |
Jan 19, 2021 | 89.03 | 89.75 | 87.36 | 88.31 | 347,308 | +0.03(+0.03%) |
Jan 15, 2021 | 87.57 | 90.00 | 86.84 | 88.28 | 585,352 | -1.30(-1.45%) |
Jan 14, 2021 | 90.14 | 90.36 | 88.84 | 89.58 | 287,107 | +0.41(+0.46%) |
Jan 13, 2021 | 92.23 | 92.23 | 89.01 | 89.17 | 288,377 | -3.01(-3.26%) |
Jan 12, 2021 | 91.33 | 92.75 | 90.17 | 92.17 | 430,746 | +0.46(+0.51%) |
Jan 11, 2021 | 91.90 | 93.86 | 90.45 | 91.71 | 406,697 | -0.28(-0.30%) |
Jan 08, 2021 | 94.73 | 95.71 | 90.50 | 91.99 | 640,612 | -2.34(-2.48%) |
Jan 07, 2021 | 89.13 | 94.71 | 88.26 | 94.32 | 704,316 | +5.85(+6.61%) |
Jan 06, 2021 | 82.82 | 89.19 | 82.40 | 88.48 | 742,969 | +7.34(+9.04%) |
Jan 05, 2021 | 80.06 | 82.13 | 80.06 | 81.14 | 307,706 | +1.64(+2.06%) |
Jan 04, 2021 | 82.82 | 83.53 | 79.24 | 79.50 | 360,664 | -2.93(-3.55%) |
Dec 31, 2020 | 82.43 | 82.43 | 82.43 | 290,719 | +0.31(+0.37%) | |
Dec 30, 2020 | 81.60 | 82.84 | 81.35 | 82.12 | 290,719 | +0.91(+1.12%) |
Dec 29, 2020 | 81.37 | 81.40 | 79.81 | 81.22 | 438,888 | +0.17(+0.21%) |
Dec 28, 2020 | 81.40 | 82.14 | 80.33 | 81.05 | 307,646 | +0.69(+0.86%) |
Dec 24, 2020 | 81.05 | 81.05 | 79.86 | 80.36 | 127,757 | -0.09(-0.11%) |
Dec 23, 2020 | 81.02 | 81.40 | 79.56 | 80.45 | 329,218 | -0.15(-0.18%) |
Dec 22, 2020 | 79.22 | 80.73 | 78.39 | 80.60 | 423,300 | +1.68(+2.12%) |
Dec 21, 2020 | 76.73 | 79.15 | 76.65 | 78.92 | 635,043 | +0.40(+0.52%) |
Dec 18, 2020 | 77.20 | 78.84 | 76.64 | 78.51 | 968,624 | +1.67(+2.17%) |
Dec 17, 2020 | 75.53 | 76.99 | 75.01 | 76.85 | 232,494 | +1.84(+2.46%) |
Dec 16, 2020 | 75.75 | 76.67 | 74.29 | 75.00 | 418,696 | +0.41(+0.56%) |
Dec 15, 2020 | 72.57 | 74.85 | 72.57 | 74.59 | 465,766 | +2.45(+3.39%) |
Dec 14, 2020 | 72.95 | 74.40 | 71.58 | 72.14 | 396,128 | +0.01(+0.01%) |
Dec 11, 2020 | 75.39 | 75.39 | 71.44 | 72.13 | 597,012 | -3.91(-5.14%) |
Dec 10, 2020 | 77.49 | 79.35 | 75.43 | 76.04 | 550,297 | -2.38(-3.03%) |
Dec 09, 2020 | 77.42 | 78.76 | 77.25 | 78.42 | 420,744 | +1.67(+2.17%) |
Dec 08, 2020 | 74.21 | 77.13 | 74.21 | 76.75 | 339,830 | +1.76(+2.34%) |
Dec 07, 2020 | 76.34 | 76.62 | 73.88 | 74.99 | 449,489 | -1.17(-1.54%) |
Dec 04, 2020 | 74.31 | 76.56 | 74.31 | 76.17 | 692,627 | +1.93(+2.60%) |
Dec 03, 2020 | 70.86 | 75.44 | 70.16 | 74.23 | 501,973 | +3.67(+5.20%) |
Dec 02, 2020 | 69.08 | 70.89 | 68.70 | 70.57 | 454,804 | +0.88(+1.26%) |