Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 83.26 | 83.46 | 81.37 | 82.60 | 261,900 | -2.54(-2.98%) |
Feb 25, 2021 | 86.75 | 86.75 | 84.62 | 85.14 | 247,726 | +0.49(+0.58%) |
Feb 24, 2021 | 84.99 | 85.48 | 84.23 | 84.65 | 205,500 | -0.73(-0.86%) |
Feb 23, 2021 | 86.08 | 86.82 | 84.32 | 85.38 | 472,676 | -0.31(-0.36%) |
Feb 22, 2021 | 83.56 | 86.24 | 83.21 | 85.69 | 519,417 | -0.59(-0.68%) |
Feb 19, 2021 | 83.08 | 86.51 | 83.02 | 86.28 | 619,600 | +2.48(+2.96%) |
Feb 18, 2021 | 82.98 | 84.29 | 82.34 | 83.80 | 177,082 | -0.34(-0.40%) |
Feb 17, 2021 | 85.20 | 85.48 | 83.94 | 84.14 | 353,732 | -1.42(-1.66%) |
Feb 16, 2021 | 82.22 | 87.35 | 81.89 | 85.56 | 987,580 | -0.73(-0.85%) |
Feb 12, 2021 | 85.97 | 86.50 | 84.93 | 86.29 | 420,400 | +0.51(+0.59%) |
Feb 11, 2021 | 86.78 | 88.09 | 85.22 | 85.78 | 923,830 | -4.12(-4.58%) |
Feb 10, 2021 | 94.67 | 96.71 | 89.00 | 89.90 | 2,156,898 | -19.41(-17.76%) |
Feb 09, 2021 | 108.22 | 109.72 | 108.10 | 109.31 | 138,674 | +1.94(+1.81%) |
Feb 08, 2021 | 106.14 | 107.97 | 106.08 | 107.37 | 133,838 | +2.03(+1.93%) |
Feb 05, 2021 | 104.97 | 105.84 | 104.80 | 105.34 | 99,800 | +0.15(+0.14%) |
Feb 04, 2021 | 104.05 | 105.34 | 103.73 | 105.19 | 85,759 | +1.17(+1.12%) |
Feb 03, 2021 | 104.07 | 105.81 | 103.88 | 104.02 | 129,178 | -1.70(-1.61%) |
Feb 02, 2021 | 105.42 | 105.94 | 105.00 | 105.72 | 101,743 | +1.61(+1.55%) |
Feb 01, 2021 | 105.58 | 105.72 | 103.88 | 104.11 | 87,864 | -0.19(-0.18%) |
Jan 29, 2021 | 104.29 | 105.63 | 103.00 | 104.30 | 329,100 | -2.60(-2.43%) |
Jan 28, 2021 | 107.36 | 108.37 | 106.71 | 106.90 | 336,993 | -2.14(-1.96%) |
Jan 27, 2021 | 109.14 | 109.81 | 107.97 | 109.04 | 363,137 | -2.24(-2.01%) |
Jan 26, 2021 | 110.85 | 112.03 | 110.60 | 111.28 | 223,616 | -0.04(-0.04%) |
Jan 25, 2021 | 109.77 | 111.54 | 109.64 | 111.32 | 212,512 | +0.13(+0.12%) |
Jan 22, 2021 | 107.11 | 111.22 | 106.92 | 111.19 | 472,800 | -0.75(-0.67%) |
Jan 21, 2021 | 113.67 | 113.71 | 110.67 | 111.94 | 252,700 | +3.43(+3.16%) |
Jan 20, 2021 | 107.91 | 108.90 | 107.62 | 108.51 | 197,341 | +0.78(+0.72%) |
Jan 19, 2021 | 106.53 | 107.79 | 105.24 | 107.73 | 289,732 | +7.72(+7.72%) |
Jan 15, 2021 | 99.75 | 100.63 | 99.28 | 100.01 | 372,000 | -1.71(-1.68%) |
Jan 14, 2021 | 100.82 | 102.00 | 100.44 | 101.72 | 132,528 | +1.21(+1.20%) |
Jan 13, 2021 | 100.81 | 102.16 | 99.88 | 100.51 | 163,690 | -2.04(-1.99%) |
Jan 12, 2021 | 103.80 | 104.94 | 101.84 | 102.55 | 131,335 | -0.47(-0.46%) |
Jan 11, 2021 | 100.54 | 103.27 | 99.79 | 103.02 | 208,145 | -0.41(-0.40%) |
Jan 08, 2021 | 100.94 | 103.58 | 100.50 | 103.43 | 257,600 | +3.91(+3.93%) |
Jan 07, 2021 | 96.64 | 99.58 | 96.58 | 99.52 | 236,458 | +0.15(+0.15%) |
Jan 06, 2021 | 96.82 | 99.56 | 96.75 | 99.37 | 249,914 | +0.11(+0.11%) |
Jan 05, 2021 | 98.77 | 99.47 | 97.71 | 99.26 | 81,473 | +0.24(+0.24%) |
Jan 04, 2021 | 99.34 | 99.70 | 98.16 | 99.02 | 120,139 | +0.04(+0.04%) |
Dec 31, 2020 | 98.98 | 98.98 | 98.98 | 109,803 | -0.84(-0.84%) | |
Dec 30, 2020 | 99.11 | 100.75 | 99.11 | 99.82 | 109,803 | +0.28(+0.28%) |
Dec 29, 2020 | 98.82 | 99.96 | 98.66 | 99.54 | 168,808 | +1.76(+1.80%) |
Dec 28, 2020 | 97.92 | 99.39 | 97.17 | 97.78 | 143,924 | -1.51(-1.52%) |
Dec 24, 2020 | 99.92 | 99.92 | 98.53 | 99.29 | 41,600 | -0.26(-0.26%) |
Dec 23, 2020 | 101.00 | 101.12 | 98.89 | 99.55 | 194,540 | +1.62(+1.65%) |
Dec 22, 2020 | 96.64 | 98.68 | 96.22 | 97.93 | 263,597 | +1.08(+1.12%) |
Dec 21, 2020 | 95.25 | 97.88 | 94.53 | 96.85 | 888,999 | -2.73(-2.74%) |
Dec 18, 2020 | 98.07 | 99.59 | 97.75 | 99.58 | 713,000 | +2.67(+2.76%) |
Dec 17, 2020 | 93.68 | 97.28 | 93.01 | 96.91 | 2,093,002 | -0.11(-0.11%) |
Dec 16, 2020 | 99.86 | 100.81 | 96.26 | 97.02 | 1,784,177 | -22.43(-18.78%) |
Dec 15, 2020 | 119.17 | 119.81 | 117.90 | 119.45 | 100,744 | +1.92(+1.63%) |
Dec 14, 2020 | 116.74 | 119.70 | 116.74 | 117.53 | 109,108 | -0.36(-0.31%) |
Dec 11, 2020 | 118.08 | 119.43 | 117.12 | 117.89 | 96,100 | -0.91(-0.77%) |
Dec 10, 2020 | 118.58 | 119.38 | 117.92 | 118.80 | 71,817 | +0.68(+0.58%) |
Dec 09, 2020 | 119.35 | 120.21 | 117.06 | 118.12 | 131,649 | -1.69(-1.41%) |
Dec 08, 2020 | 116.85 | 119.92 | 116.80 | 119.81 | 176,343 | -0.35(-0.29%) |
Dec 07, 2020 | 119.48 | 121.34 | 119.48 | 120.16 | 107,927 | -1.49(-1.22%) |
Dec 04, 2020 | 123.01 | 123.03 | 120.87 | 121.65 | 108,600 | -0.99(-0.81%) |
Dec 03, 2020 | 123.61 | 123.85 | 122.47 | 122.64 | 65,745 | -2.18(-1.75%) |
Dec 02, 2020 | 124.67 | 125.85 | 123.86 | 124.82 | 105,999 | -2.37(-1.86%) |