Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 115.01 | 116.26 | 111.78 | 111.90 | 1,285,398 | -3.41(-2.96%) |
Feb 25, 2021 | 112.94 | 117.14 | 112.94 | 115.31 | 1,057,111 | +2.16(+1.91%) |
Feb 24, 2021 | 112.56 | 115.30 | 112.12 | 113.15 | 970,570 | +0.53(+0.47%) |
Feb 23, 2021 | 114.39 | 116.67 | 111.44 | 112.61 | 1,415,665 | +5.13(+4.77%) |
Feb 22, 2021 | 106.26 | 108.46 | 105.39 | 107.49 | 1,375,232 | +0.99(+0.93%) |
Feb 19, 2021 | 105.67 | 107.16 | 104.47 | 106.50 | 2,247,959 | +1.16(+1.10%) |
Feb 18, 2021 | 104.31 | 106.77 | 104.31 | 105.34 | 777,607 | +0.49(+0.47%) |
Feb 17, 2021 | 104.40 | 105.44 | 103.70 | 104.85 | 721,238 | +0.53(+0.50%) |
Feb 16, 2021 | 103.98 | 104.98 | 102.49 | 104.33 | 1,055,644 | +0.28(+0.27%) |
Feb 12, 2021 | 104.65 | 104.65 | 103.15 | 104.05 | 526,156 | -0.76(-0.72%) |
Feb 11, 2021 | 104.72 | 105.40 | 104.24 | 104.81 | 744,904 | -0.52(-0.49%) |
Feb 10, 2021 | 107.60 | 107.71 | 104.72 | 105.32 | 604,195 | -1.19(-1.12%) |
Feb 09, 2021 | 104.77 | 106.57 | 104.42 | 106.52 | 453,605 | +2.20(+2.11%) |
Feb 08, 2021 | 103.64 | 104.38 | 103.03 | 104.32 | 488,833 | +0.50(+0.48%) |
Feb 05, 2021 | 104.46 | 104.46 | 103.43 | 103.82 | 763,735 | -0.28(-0.27%) |
Feb 04, 2021 | 103.79 | 105.20 | 103.11 | 104.10 | 674,296 | +0.83(+0.80%) |
Feb 03, 2021 | 103.55 | 103.88 | 101.93 | 103.28 | 639,521 | -0.99(-0.95%) |
Feb 02, 2021 | 103.78 | 104.67 | 102.50 | 104.26 | 911,180 | +0.44(+0.43%) |
Feb 01, 2021 | 102.22 | 103.89 | 100.36 | 103.82 | 870,825 | +2.52(+2.49%) |
Jan 29, 2021 | 99.93 | 102.64 | 99.30 | 101.30 | 1,243,050 | +0.45(+0.45%) |
Jan 28, 2021 | 102.39 | 103.55 | 100.80 | 100.84 | 813,997 | -1.64(-1.60%) |
Jan 27, 2021 | 103.65 | 104.98 | 101.91 | 102.48 | 854,723 | -1.66(-1.59%) |
Jan 26, 2021 | 103.32 | 104.56 | 102.80 | 104.14 | 919,587 | +0.92(+0.89%) |
Jan 25, 2021 | 102.60 | 103.99 | 101.66 | 103.22 | 740,526 | +0.48(+0.47%) |
Jan 22, 2021 | 102.11 | 103.21 | 101.48 | 102.74 | 1,078,935 | +0.64(+0.63%) |
Jan 21, 2021 | 101.31 | 102.57 | 100.99 | 102.10 | 709,099 | -0.11(-0.10%) |
Jan 20, 2021 | 99.04 | 102.55 | 98.43 | 102.21 | 921,220 | +2.80(+2.82%) |
Jan 19, 2021 | 100.11 | 100.21 | 98.75 | 99.40 | 629,463 | -0.46(-0.46%) |
Jan 15, 2021 | 98.43 | 100.01 | 97.80 | 99.87 | 1,289,330 | +1.69(+1.72%) |
Jan 14, 2021 | 99.85 | 99.87 | 97.41 | 98.17 | 1,147,648 | -1.41(-1.41%) |
Jan 13, 2021 | 99.04 | 100.56 | 98.82 | 99.58 | 1,062,775 | -0.04(-0.04%) |
Jan 12, 2021 | 98.79 | 100.27 | 98.25 | 99.62 | 675,443 | +0.49(+0.49%) |
Jan 11, 2021 | 99.39 | 99.71 | 98.04 | 99.13 | 566,504 | -0.62(-0.62%) |
Jan 08, 2021 | 97.35 | 99.90 | 97.28 | 99.75 | 821,136 | +2.74(+2.83%) |
Jan 07, 2021 | 96.52 | 97.20 | 95.95 | 97.01 | 994,144 | +0.23(+0.24%) |
Jan 06, 2021 | 96.63 | 97.46 | 94.86 | 96.78 | 1,065,934 | -0.15(-0.16%) |
Jan 05, 2021 | 97.97 | 98.82 | 96.61 | 96.93 | 892,838 | -1.26(-1.28%) |
Jan 04, 2021 | 103.03 | 103.40 | 98.10 | 98.18 | 868,213 | -4.96(-4.81%) |
Dec 31, 2020 | 103.14 | 103.14 | 103.14 | 699,062 | +1.02(+1.00%) | |
Dec 30, 2020 | 101.48 | 102.55 | 101.28 | 102.12 | 699,062 | +0.80(+0.79%) |
Dec 29, 2020 | 101.49 | 102.23 | 100.25 | 101.32 | 406,838 | +0.01(+0.01%) |
Dec 28, 2020 | 102.20 | 102.20 | 100.36 | 101.31 | 521,167 | -0.52(-0.52%) |
Dec 24, 2020 | 100.82 | 101.88 | 100.47 | 101.83 | 138,391 | +1.39(+1.38%) |
Dec 23, 2020 | 103.00 | 103.00 | 100.35 | 100.44 | 679,348 | -2.10(-2.05%) |
Dec 22, 2020 | 101.68 | 102.91 | 101.31 | 102.55 | 713,561 | +0.86(+0.85%) |
Dec 21, 2020 | 100.01 | 102.06 | 99.31 | 101.68 | 837,480 | +1.54(+1.54%) |
Dec 18, 2020 | 101.30 | 101.93 | 99.49 | 100.14 | 1,608,349 | -1.50(-1.47%) |
Dec 17, 2020 | 99.87 | 101.87 | 99.48 | 101.64 | 1,209,711 | +2.76(+2.79%) |
Dec 16, 2020 | 99.69 | 100.01 | 98.06 | 98.88 | 2,465,195 | -0.52(-0.52%) |
Dec 15, 2020 | 98.23 | 99.46 | 96.62 | 99.39 | 2,190,843 | +1.58(+1.61%) |
Dec 14, 2020 | 98.43 | 100.52 | 97.58 | 97.82 | 1,243,500 | +0.34(+0.35%) |
Dec 11, 2020 | 97.07 | 98.62 | 96.81 | 97.48 | 1,208,984 | +0.34(+0.35%) |
Dec 10, 2020 | 98.95 | 100.16 | 97.12 | 97.14 | 1,214,514 | -2.19(-2.20%) |
Dec 09, 2020 | 100.28 | 100.48 | 98.27 | 99.33 | 740,199 | -0.95(-0.95%) |
Dec 08, 2020 | 101.51 | 101.54 | 99.92 | 100.29 | 787,002 | -1.25(-1.23%) |
Dec 07, 2020 | 100.31 | 101.86 | 100.31 | 101.54 | 1,344,872 | +0.57(+0.57%) |
Dec 04, 2020 | 100.41 | 101.45 | 99.34 | 100.97 | 693,339 | +0.75(+0.75%) |
Dec 03, 2020 | 98.57 | 100.31 | 98.27 | 100.22 | 993,016 | +1.84(+1.87%) |
Dec 02, 2020 | 100.01 | 101.09 | 98.06 | 98.38 | 659,562 | -1.98(-1.97%) |