Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 08, 2021 | 121.76 | 121.76 | 121.76 | 0 | +2.07(+1.73%) | |
Mar 05, 2021 | 116.61 | 119.69 | 114.01 | 119.69 | 116,900 | +2.19(+1.86%) |
Mar 04, 2021 | 115.61 | 118.18 | 115.31 | 117.50 | 109,510 | +1.40(+1.21%) |
Mar 03, 2021 | 110.00 | 116.76 | 110.00 | 116.10 | 104,487 | +2.32(+2.04%) |
Mar 02, 2021 | 112.81 | 114.99 | 112.40 | 113.78 | 85,181 | -3.16(-2.70%) |
Mar 01, 2021 | 116.02 | 117.12 | 115.00 | 116.94 | 172,698 | -1.80(-1.52%) |
Feb 26, 2021 | 120.88 | 120.88 | 116.60 | 118.74 | 12,100 | -3.47(-2.84%) |
Feb 25, 2021 | 127.26 | 127.39 | 121.95 | 122.21 | 19,703 | -5.17(-4.06%) |
Feb 24, 2021 | 126.00 | 128.45 | 125.50 | 127.38 | 19,248 | -4.22(-3.21%) |
Feb 23, 2021 | 130.99 | 131.83 | 127.56 | 131.60 | 17,943 | +2.08(+1.61%) |
Feb 22, 2021 | 129.27 | 130.90 | 128.20 | 129.52 | 24,111 | +1.70(+1.33%) |
Feb 19, 2021 | 128.47 | 128.47 | 126.03 | 127.82 | 14,600 | -0.78(-0.61%) |
Feb 18, 2021 | 129.00 | 129.70 | 127.59 | 128.60 | 37,142 | +1.29(+1.01%) |
Feb 17, 2021 | 127.05 | 127.50 | 125.00 | 127.31 | 36,666 | +6.03(+4.97%) |
Feb 16, 2021 | 118.00 | 121.51 | 118.00 | 121.28 | 25,068 | +6.00(+5.20%) |
Feb 12, 2021 | 112.00 | 115.38 | 111.52 | 115.28 | 27,700 | +2.50(+2.22%) |
Feb 11, 2021 | 113.40 | 113.40 | 112.05 | 112.78 | 8,218 | -0.61(-0.54%) |
Feb 10, 2021 | 115.00 | 115.00 | 112.80 | 113.39 | 14,897 | -1.24(-1.08%) |
Feb 09, 2021 | 112.31 | 114.77 | 112.31 | 114.63 | 33,355 | +3.50(+3.15%) |
Feb 08, 2021 | 110.17 | 111.13 | 110.06 | 111.13 | 34,864 | +1.51(+1.38%) |
Feb 05, 2021 | 110.77 | 110.79 | 109.42 | 109.62 | 11,100 | -0.43(-0.39%) |
Feb 04, 2021 | 110.60 | 110.60 | 109.08 | 110.05 | 15,301 | -0.18(-0.16%) |
Feb 03, 2021 | 107.76 | 110.25 | 107.76 | 110.23 | 52,988 | +3.98(+3.75%) |
Feb 02, 2021 | 104.84 | 106.76 | 104.84 | 106.25 | 76,345 | +5.67(+5.64%) |
Feb 01, 2021 | 100.00 | 101.00 | 99.23 | 100.58 | 74,372 | +3.76(+3.88%) |
Jan 29, 2021 | 97.99 | 101.20 | 96.82 | 96.82 | 178,100 | -7.24(-6.96%) |
Jan 28, 2021 | 99.36 | 104.15 | 97.68 | 104.06 | 138,053 | +2.41(+2.37%) |
Jan 27, 2021 | 101.03 | 103.00 | 101.00 | 101.65 | 127,753 | +0.53(+0.52%) |
Jan 26, 2021 | 101.41 | 102.19 | 100.48 | 101.12 | 100,725 | -0.29(-0.29%) |
Jan 25, 2021 | 99.20 | 101.41 | 98.50 | 101.41 | 184,015 | +3.74(+3.83%) |
Jan 22, 2021 | 98.00 | 99.74 | 95.23 | 97.67 | 506,700 | -6.78(-6.49%) |
Jan 21, 2021 | 106.66 | 106.66 | 103.86 | 104.45 | 303,326 | -3.43(-3.18%) |
Jan 20, 2021 | 108.58 | 109.83 | 107.12 | 107.88 | 180,880 | -2.01(-1.83%) |
Jan 19, 2021 | 106.92 | 110.75 | 106.50 | 109.89 | 208,125 | +6.88(+6.68%) |
Jan 15, 2021 | 101.86 | 103.25 | 100.96 | 103.01 | 261,800 | +0.30(+0.29%) |
Jan 14, 2021 | 101.00 | 103.31 | 100.55 | 102.71 | 577,965 | +4.98(+5.10%) |
Jan 13, 2021 | 98.88 | 98.88 | 96.41 | 97.73 | 399,410 | +3.06(+3.23%) |
Jan 12, 2021 | 93.50 | 95.00 | 93.38 | 94.67 | 253,888 | +3.61(+3.96%) |
Jan 11, 2021 | 89.80 | 91.28 | 89.10 | 91.06 | 344,570 | +0.97(+1.08%) |
Jan 08, 2021 | 91.31 | 92.00 | 88.56 | 90.09 | 740,800 | -2.24(-2.43%) |
Jan 07, 2021 | 91.60 | 92.63 | 90.90 | 92.33 | 536,861 | -0.09(-0.10%) |
Jan 06, 2021 | 92.80 | 95.00 | 91.84 | 92.42 | 758,610 | +0.59(+0.64%) |
Jan 05, 2021 | 90.05 | 92.70 | 90.05 | 91.83 | 1,482,789 | +4.03(+4.59%) |
Jan 04, 2021 | 89.15 | 90.00 | 86.50 | 87.80 | 1,268,973 | -3.85(-4.20%) |
Dec 31, 2020 | 91.65 | 91.65 | 91.65 | 646,080 | +0.65(+0.71%) | |
Dec 30, 2020 | 92.50 | 92.51 | 90.41 | 91.00 | 646,080 | -2.75(-2.93%) |
Dec 29, 2020 | 95.80 | 95.80 | 93.20 | 93.75 | 315,814 | -3.15(-3.25%) |
Dec 28, 2020 | 95.69 | 97.26 | 95.65 | 96.90 | 276,380 | +2.35(+2.49%) |
Dec 24, 2020 | 93.51 | 94.75 | 93.50 | 94.55 | 263,600 | +1.17(+1.25%) |
Dec 23, 2020 | 92.99 | 93.85 | 92.90 | 93.38 | 423,470 | +0.69(+0.74%) |
Dec 22, 2020 | 92.63 | 93.88 | 92.46 | 92.69 | 439,725 | +0.60(+0.65%) |
Dec 21, 2020 | 91.88 | 92.32 | 91.21 | 92.09 | 303,479 | -1.18(-1.27%) |
Dec 18, 2020 | 92.69 | 93.57 | 91.88 | 93.27 | 504,200 | +3.22(+3.58%) |
Dec 17, 2020 | 90.66 | 90.80 | 88.94 | 90.05 | 448,988 | -0.10(-0.11%) |
Dec 16, 2020 | 89.50 | 90.99 | 88.76 | 90.15 | 374,703 | +0.86(+0.96%) |
Dec 15, 2020 | 90.94 | 91.61 | 89.20 | 89.29 | 651,517 | -2.45(-2.67%) |
Dec 14, 2020 | 91.97 | 92.39 | 90.73 | 91.74 | 456,065 | +3.58(+4.06%) |
Dec 11, 2020 | 89.25 | 89.64 | 87.71 | 88.16 | 691,300 | +1.14(+1.31%) |
Dec 10, 2020 | 85.01 | 88.92 | 84.91 | 87.02 | 1,069,468 | +0.85(+0.99%) |
Dec 09, 2020 | 87.22 | 87.27 | 85.62 | 86.17 | 567,932 | -3.85(-4.28%) |
Dec 08, 2020 | 90.30 | 91.26 | 89.50 | 90.02 | 550,262 | -3.39(-3.63%) |
Dec 07, 2020 | 94.29 | 94.52 | 93.35 | 93.41 | 546,031 | -3.42(-3.53%) |
Dec 04, 2020 | 96.84 | 97.21 | 95.20 | 96.83 | 480,400 | -2.17(-2.19%) |
Dec 03, 2020 | 101.90 | 101.90 | 99.00 | 99.00 | 227,696 | -2.58(-2.54%) |
Dec 02, 2020 | 98.44 | 102.27 | 98.37 | 101.58 | 430,578 | +3.67(+3.75%) |
Dec 01, 2020 | 102.00 | 103.30 | 97.47 | 97.91 | 1,214,205 | -0.82(-0.83%) |
Nov 30, 2020 | 107.52 | 107.82 | 98.40 | 98.73 | 973,910 | -23.29(-19.09%) |
Nov 27, 2020 | 122.59 | 123.11 | 121.64 | 122.02 | 53,400 | -1.99(-1.60%) |
Nov 25, 2020 | 121.76 | 124.56 | 121.50 | 124.01 | 183,700 | +2.22(+1.82%) |
Nov 24, 2020 | 121.19 | 121.97 | 120.17 | 121.79 | 234,601 | +1.31(+1.09%) |
Nov 23, 2020 | 117.57 | 120.87 | 117.57 | 120.48 | 128,200 | +5.43(+4.72%) |
Nov 20, 2020 | 114.00 | 115.14 | 113.07 | 115.05 | 171,200 | +0.14(+0.12%) |
Nov 19, 2020 | 114.82 | 115.04 | 113.92 | 114.91 | 101,370 | +0.19(+0.17%) |
Nov 18, 2020 | 115.16 | 116.83 | 114.72 | 114.72 | 111,313 | -0.67(-0.58%) |
Nov 17, 2020 | 113.25 | 115.68 | 112.75 | 115.39 | 94,211 | +2.21(+1.95%) |
Nov 16, 2020 | 113.55 | 114.00 | 112.85 | 113.18 | 93,416 | +2.33(+2.10%) |
Nov 13, 2020 | 111.79 | 111.87 | 110.34 | 110.85 | 146,200 | -1.63(-1.45%) |
Nov 12, 2020 | 114.25 | 114.25 | 112.38 | 112.48 | 202,138 | -0.10(-0.09%) |
Nov 11, 2020 | 112.97 | 113.26 | 112.28 | 112.58 | 160,904 | +2.98(+2.72%) |
Nov 10, 2020 | 109.00 | 109.89 | 107.62 | 109.60 | 118,491 | +5.08(+4.86%) |
Nov 09, 2020 | 101.32 | 106.16 | 100.72 | 104.52 | 243,020 | +10.31(+10.94%) |
Nov 06, 2020 | 95.17 | 95.17 | 93.57 | 94.21 | 144,100 | -1.27(-1.33%) |
Nov 05, 2020 | 95.83 | 96.38 | 94.86 | 95.48 | 154,567 | -0.50(-0.52%) |
Nov 04, 2020 | 95.65 | 96.97 | 95.29 | 95.98 | 157,435 | +1.20(+1.27%) |
Nov 03, 2020 | 94.49 | 95.32 | 94.11 | 94.78 | 63,479 | +1.38(+1.48%) |
Nov 02, 2020 | 91.57 | 94.06 | 91.57 | 93.40 | 155,951 | +1.28(+1.39%) |
Oct 30, 2020 | 91.32 | 92.13 | 90.94 | 92.12 | 94,100 | +0.07(+0.08%) |
Oct 29, 2020 | 91.70 | 92.30 | 90.50 | 92.05 | 97,104 | -0.10(-0.11%) |
Oct 28, 2020 | 93.10 | 93.10 | 91.97 | 92.15 | 131,319 | -3.02(-3.17%) |
Oct 27, 2020 | 95.33 | 95.45 | 94.70 | 95.17 | 85,118 | -0.85(-0.89%) |
Oct 26, 2020 | 96.18 | 96.80 | 95.03 | 96.02 | 92,514 | -1.84(-1.88%) |
Oct 23, 2020 | 98.72 | 98.95 | 97.52 | 97.86 | 82,000 | +2.53(+2.65%) |
Oct 22, 2020 | 93.41 | 95.60 | 92.90 | 95.33 | 123,908 | +0.88(+0.93%) |
Oct 21, 2020 | 93.83 | 94.84 | 93.41 | 94.45 | 160,802 | +0.87(+0.93%) |
Oct 20, 2020 | 94.27 | 94.27 | 92.62 | 93.58 | 95,943 | -0.72(-0.76%) |
Oct 19, 2020 | 94.69 | 95.26 | 93.93 | 94.30 | 128,293 | +0.73(+0.78%) |
Oct 16, 2020 | 94.12 | 94.84 | 93.57 | 93.57 | 72,100 | -1.12(-1.18%) |
Oct 15, 2020 | 93.47 | 94.69 | 93.35 | 94.69 | 75,306 | -0.94(-0.98%) |
Oct 14, 2020 | 96.13 | 97.12 | 95.48 | 95.63 | 67,903 | -2.60(-2.65%) |
Oct 13, 2020 | 98.28 | 99.00 | 98.00 | 98.23 | 59,804 | +0.26(+0.27%) |
Oct 12, 2020 | 98.50 | 98.50 | 97.75 | 97.97 | 62,255 | +0.02(+0.02%) |
Oct 09, 2020 | 99.25 | 99.26 | 97.72 | 97.95 | 219,200 | -1.92(-1.92%) |
Oct 08, 2020 | 98.90 | 99.94 | 98.38 | 99.87 | 296,059 | +1.19(+1.21%) |
Oct 07, 2020 | 99.09 | 99.09 | 97.94 | 98.68 | 243,584 | +1.55(+1.60%) |
Oct 06, 2020 | 98.06 | 98.68 | 96.39 | 97.13 | 144,572 | +0.57(+0.59%) |
Oct 05, 2020 | 95.08 | 96.60 | 94.72 | 96.56 | 89,291 | +2.43(+2.58%) |
Oct 02, 2020 | 93.00 | 94.68 | 93.00 | 94.13 | 93,700 | -0.58(-0.61%) |