Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 94.78 | 96.71 | 92.01 | 94.30 | 515,100 | +1.33(+1.43%) |
Feb 25, 2021 | 99.83 | 100.20 | 91.13 | 92.97 | 1,175,606 | -5.20(-5.30%) |
Feb 24, 2021 | 102.20 | 103.41 | 98.11 | 98.17 | 839,168 | -1.93(-1.93%) |
Feb 23, 2021 | 99.19 | 101.41 | 92.02 | 100.10 | 745,561 | -2.85(-2.77%) |
Feb 22, 2021 | 104.85 | 106.24 | 102.35 | 102.95 | 744,885 | -1.30(-1.25%) |
Feb 19, 2021 | 109.10 | 110.12 | 103.60 | 104.25 | 968,300 | -2.01(-1.89%) |
Feb 18, 2021 | 110.42 | 110.62 | 102.20 | 106.26 | 685,653 | -3.74(-3.40%) |
Feb 17, 2021 | 111.12 | 111.75 | 105.51 | 110.00 | 846,814 | -3.00(-2.65%) |
Feb 16, 2021 | 118.54 | 119.21 | 111.08 | 113.00 | 1,226,129 | -3.96(-3.39%) |
Feb 12, 2021 | 119.68 | 120.99 | 114.75 | 116.96 | 841,900 | +2.38(+2.08%) |
Feb 11, 2021 | 117.20 | 117.92 | 112.04 | 114.58 | 618,971 | -1.40(-1.21%) |
Feb 10, 2021 | 121.63 | 122.00 | 115.00 | 115.98 | 803,808 | +1.65(+1.44%) |
Feb 09, 2021 | 117.20 | 121.00 | 109.73 | 114.33 | 1,501,124 | -11.96(-9.47%) |
Feb 08, 2021 | 127.17 | 133.00 | 123.50 | 126.29 | 1,379,605 | +5.86(+4.87%) |
Feb 05, 2021 | 115.99 | 120.72 | 115.10 | 120.43 | 1,043,600 | +10.44(+9.49%) |
Feb 04, 2021 | 108.66 | 113.10 | 107.11 | 109.99 | 1,069,479 | +4.74(+4.50%) |
Feb 03, 2021 | 105.54 | 108.45 | 102.00 | 105.25 | 1,322,350 | +6.55(+6.64%) |
Feb 02, 2021 | 99.50 | 100.38 | 96.00 | 98.70 | 842,003 | +4.15(+4.39%) |
Feb 01, 2021 | 99.25 | 101.50 | 93.75 | 94.55 | 1,817,847 | +5.26(+5.89%) |
Jan 29, 2021 | 92.00 | 92.00 | 86.65 | 89.29 | 1,580,600 | +4.76(+5.63%) |
Jan 28, 2021 | 84.89 | 88.47 | 84.00 | 84.53 | 3,012,188 | -9.96(-10.54%) |
Jan 27, 2021 | 94.01 | 101.37 | 92.88 | 94.49 | 613,743 | -4.24(-4.29%) |
Jan 26, 2021 | 102.00 | 104.00 | 98.50 | 98.73 | 476,716 | -5.77(-5.52%) |
Jan 25, 2021 | 103.93 | 105.88 | 101.00 | 104.50 | 335,947 | +1.81(+1.76%) |
Jan 22, 2021 | 100.05 | 103.25 | 99.82 | 102.69 | 230,400 | +1.62(+1.60%) |
Jan 21, 2021 | 102.00 | 103.17 | 98.60 | 101.07 | 281,493 | +0.02(+0.02%) |
Jan 20, 2021 | 103.40 | 104.17 | 98.98 | 101.05 | 339,255 | -2.18(-2.11%) |
Jan 19, 2021 | 101.00 | 106.72 | 100.50 | 103.23 | 403,196 | +2.88(+2.87%) |
Jan 15, 2021 | 100.45 | 103.60 | 98.27 | 100.35 | 402,000 | -0.24(-0.24%) |
Jan 14, 2021 | 99.48 | 101.79 | 98.48 | 100.59 | 256,823 | +2.34(+2.38%) |
Jan 13, 2021 | 99.29 | 100.98 | 96.75 | 98.25 | 262,104 | -3.55(-3.49%) |
Jan 12, 2021 | 103.95 | 104.50 | 97.65 | 101.80 | 341,953 | -1.45(-1.40%) |
Jan 11, 2021 | 103.41 | 103.84 | 99.00 | 103.25 | 417,798 | -4.37(-4.06%) |
Jan 08, 2021 | 107.71 | 109.17 | 102.02 | 107.62 | 656,300 | +6.43(+6.35%) |
Jan 07, 2021 | 102.00 | 104.30 | 96.12 | 101.19 | 1,361,678 | +14.34(+16.51%) |
Jan 06, 2021 | 85.80 | 90.00 | 85.57 | 86.85 | 317,638 | +0.85(+0.99%) |
Jan 05, 2021 | 85.01 | 87.50 | 85.01 | 86.00 | 259,822 | +0.90(+1.06%) |
Jan 04, 2021 | 83.02 | 87.55 | 82.80 | 85.10 | 383,550 | +4.03(+4.97%) |
Dec 31, 2020 | 81.07 | 81.07 | 81.07 | 439,476 | -0.69(-0.84%) | |
Dec 30, 2020 | 90.21 | 90.21 | 80.91 | 81.76 | 439,476 | -3.11(-3.66%) |
Dec 29, 2020 | 81.10 | 86.70 | 80.05 | 84.87 | 877,984 | -3.01(-3.43%) |
Dec 28, 2020 | 91.12 | 93.60 | 87.50 | 87.88 | 787,218 | -13.85(-13.61%) |
Dec 24, 2020 | 102.81 | 103.70 | 100.00 | 101.73 | 145,100 | +0.59(+0.58%) |
Dec 23, 2020 | 103.25 | 104.70 | 97.50 | 101.14 | 530,559 | -7.70(-7.07%) |
Dec 22, 2020 | 112.40 | 113.64 | 104.48 | 108.84 | 435,179 | -2.46(-2.21%) |
Dec 21, 2020 | 109.00 | 113.94 | 107.51 | 111.30 | 389,967 | +6.97(+6.68%) |
Dec 18, 2020 | 108.72 | 110.04 | 103.00 | 104.33 | 420,800 | -6.95(-6.25%) |
Dec 17, 2020 | 105.36 | 113.00 | 103.49 | 111.28 | 990,409 | -4.94(-4.25%) |
Dec 16, 2020 | 120.04 | 121.45 | 111.02 | 116.22 | 553,883 | -5.16(-4.25%) |
Dec 15, 2020 | 122.54 | 126.71 | 118.22 | 121.38 | 461,611 | +0.32(+0.26%) |
Dec 14, 2020 | 126.35 | 129.44 | 118.65 | 121.06 | 729,211 | +2.98(+2.52%) |
Dec 11, 2020 | 119.43 | 121.82 | 115.00 | 118.08 | 830,300 | -10.87(-8.43%) |
Dec 10, 2020 | 126.61 | 133.00 | 123.01 | 128.95 | 1,067,574 | -7.32(-5.37%) |
Dec 09, 2020 | 139.15 | 151.80 | 116.92 | 136.27 | 2,716,797 | +6.22(+4.78%) |
Dec 08, 2020 | 119.40 | 131.90 | 118.74 | 130.05 | 1,210,862 | +15.72(+13.75%) |
Dec 07, 2020 | 108.93 | 118.32 | 108.46 | 114.33 | 880,086 | +8.18(+7.71%) |
Dec 04, 2020 | 101.97 | 106.68 | 101.10 | 106.15 | 497,800 | +3.65(+3.56%) |
Dec 03, 2020 | 101.99 | 103.80 | 101.00 | 102.50 | 317,583 | -0.16(-0.16%) |
Dec 02, 2020 | 97.00 | 103.41 | 96.90 | 102.66 | 514,444 | +5.53(+5.69%) |