Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 110.18 | 110.28 | 108.07 | 108.87 | 72,997 | -1.63(-1.47%) |
Feb 25, 2021 | 113.43 | 113.44 | 110.11 | 110.50 | 51,160 | -3.11(-2.74%) |
Feb 24, 2021 | 112.32 | 113.97 | 112.24 | 113.61 | 95,155 | +1.21(+1.08%) |
Feb 23, 2021 | 111.36 | 112.59 | 109.67 | 112.40 | 855,104 | +0.38(+0.34%) |
Feb 22, 2021 | 110.91 | 112.46 | 110.91 | 112.02 | 52,647 | +0.90(+0.81%) |
Feb 19, 2021 | 109.59 | 111.53 | 109.59 | 111.12 | 37,456 | +2.42(+2.23%) |
Feb 18, 2021 | 109.44 | 109.44 | 108.28 | 108.69 | 23,082 | -1.02(-0.93%) |
Feb 17, 2021 | 109.74 | 110.10 | 108.62 | 109.72 | 61,336 | -0.34(-0.31%) |
Feb 16, 2021 | 110.62 | 110.81 | 109.95 | 110.06 | 47,133 | +0.25(+0.23%) |
Feb 12, 2021 | 108.87 | 109.91 | 108.87 | 109.80 | 25,964 | +0.71(+0.65%) |
Feb 11, 2021 | 109.14 | 109.57 | 108.06 | 109.10 | 38,167 | +0.38(+0.35%) |
Feb 10, 2021 | 110.05 | 110.05 | 108.19 | 108.72 | 55,910 | -0.60(-0.55%) |
Feb 09, 2021 | 110.34 | 110.34 | 108.93 | 109.32 | 31,967 | -0.81(-0.73%) |
Feb 08, 2021 | 110.09 | 110.50 | 109.90 | 110.13 | 65,260 | +0.98(+0.90%) |
Feb 05, 2021 | 108.34 | 109.28 | 108.06 | 109.15 | 137,800 | +1.93(+1.80%) |
Feb 04, 2021 | 107.26 | 107.73 | 106.43 | 107.23 | 715,873 | -0.42(-0.39%) |
Feb 03, 2021 | 107.69 | 108.03 | 107.28 | 107.65 | 238,291 | +0.29(+0.27%) |
Feb 02, 2021 | 106.62 | 107.60 | 106.12 | 107.36 | 41,946 | +1.41(+1.33%) |
Feb 01, 2021 | 105.47 | 106.06 | 104.50 | 105.95 | 106,409 | +1.48(+1.42%) |
Jan 29, 2021 | 106.78 | 107.03 | 103.94 | 104.46 | 98,109 | -2.38(-2.23%) |
Jan 28, 2021 | 105.79 | 107.45 | 105.76 | 106.84 | 109,065 | +2.11(+2.01%) |
Jan 27, 2021 | 106.22 | 106.22 | 103.36 | 104.74 | 92,008 | -3.17(-2.94%) |
Jan 26, 2021 | 110.18 | 110.18 | 107.90 | 107.90 | 121,508 | -1.57(-1.43%) |
Jan 25, 2021 | 109.80 | 109.80 | 107.49 | 109.47 | 84,616 | -0.66(-0.60%) |
Jan 22, 2021 | 109.28 | 110.45 | 109.07 | 110.13 | 46,713 | -0.47(-0.42%) |
Jan 21, 2021 | 112.64 | 113.07 | 110.60 | 110.60 | 79,366 | -2.06(-1.83%) |
Jan 20, 2021 | 113.38 | 113.38 | 112.47 | 112.66 | 213,930 | -0.11(-0.10%) |
Jan 19, 2021 | 113.03 | 113.03 | 111.99 | 112.77 | 120,665 | +0.83(+0.74%) |
Jan 15, 2021 | 113.34 | 113.34 | 110.99 | 111.94 | 180,471 | -2.20(-1.93%) |
Jan 14, 2021 | 114.81 | 114.96 | 114.00 | 114.14 | 68,133 | -0.22(-0.20%) |
Jan 13, 2021 | 115.35 | 115.61 | 113.83 | 114.37 | 261,308 | -1.11(-0.96%) |
Jan 12, 2021 | 113.50 | 115.69 | 113.39 | 115.48 | 162,256 | +1.71(+1.50%) |
Jan 11, 2021 | 112.23 | 114.18 | 111.67 | 113.77 | 80,397 | -0.09(-0.08%) |
Jan 08, 2021 | 114.44 | 114.59 | 112.51 | 113.86 | 96,407 | -0.65(-0.57%) |
Jan 07, 2021 | 114.16 | 115.28 | 113.95 | 114.51 | 367,648 | +1.07(+0.94%) |
Jan 06, 2021 | 109.54 | 114.30 | 109.54 | 113.44 | 529,902 | +4.54(+4.17%) |
Jan 05, 2021 | 105.88 | 109.21 | 105.88 | 108.90 | 892,478 | +2.98(+2.81%) |
Jan 04, 2021 | 107.66 | 108.55 | 105.49 | 105.92 | 2,790,399 | -0.66(-0.62%) |
Dec 31, 2020 | 106.58 | 106.58 | 106.58 | 35,682 | +0.20(+0.19%) | |
Dec 30, 2020 | 104.96 | 106.47 | 104.96 | 106.38 | 35,682 | +1.61(+1.53%) |
Dec 29, 2020 | 105.68 | 105.68 | 104.21 | 104.77 | 65,077 | -0.26(-0.25%) |
Dec 28, 2020 | 106.59 | 106.73 | 105.00 | 105.04 | 62,556 | -0.51(-0.48%) |
Dec 24, 2020 | 105.10 | 105.55 | 104.74 | 105.55 | 20,217 | +0.71(+0.68%) |
Dec 23, 2020 | 105.39 | 106.09 | 104.83 | 104.83 | 38,661 | +0.17(+0.16%) |
Dec 22, 2020 | 105.53 | 105.62 | 104.56 | 104.66 | 199,326 | -0.82(-0.78%) |
Dec 21, 2020 | 103.87 | 105.63 | 103.58 | 105.48 | 34,702 | -0.71(-0.67%) |
Dec 18, 2020 | 106.34 | 106.34 | 105.12 | 106.19 | 31,284 | +0.27(+0.26%) |
Dec 17, 2020 | 105.62 | 105.97 | 105.24 | 105.92 | 99,324 | +1.35(+1.29%) |
Dec 16, 2020 | 105.11 | 105.11 | 104.05 | 104.57 | 47,035 | -0.31(-0.30%) |
Dec 15, 2020 | 103.93 | 104.97 | 103.55 | 104.88 | 136,606 | +1.99(+1.94%) |
Dec 14, 2020 | 105.12 | 105.18 | 102.87 | 102.89 | 65,578 | -1.29(-1.24%) |
Dec 11, 2020 | 103.97 | 104.62 | 103.33 | 104.17 | 30,548 | -0.61(-0.58%) |
Dec 10, 2020 | 104.70 | 105.48 | 104.37 | 104.78 | 397,836 | -0.33(-0.31%) |
Dec 09, 2020 | 105.19 | 105.61 | 104.24 | 105.11 | 79,377 | +0.25(+0.24%) |
Dec 08, 2020 | 103.81 | 105.05 | 103.56 | 104.86 | 57,611 | +0.75(+0.72%) |
Dec 07, 2020 | 105.06 | 105.34 | 103.87 | 104.11 | 36,637 | -0.94(-0.89%) |
Dec 04, 2020 | 103.31 | 105.14 | 102.96 | 105.04 | 48,172 | +2.20(+2.14%) |
Dec 03, 2020 | 103.83 | 104.10 | 102.55 | 102.84 | 93,437 | -0.64(-0.62%) |
Dec 02, 2020 | 104.30 | 104.40 | 103.38 | 103.48 | 109,992 | -1.13(-1.08%) |