Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 108.01 | 108.34 | 106.38 | 106.56 | 5,735,454 | -0.83(-0.77%) |
Feb 25, 2021 | 107.57 | 108.32 | 106.61 | 107.39 | 4,618,222 | -0.78(-0.72%) |
Feb 24, 2021 | 107.54 | 108.88 | 107.29 | 108.17 | 7,093,050 | +0.67(+0.63%) |
Feb 23, 2021 | 107.03 | 109.09 | 106.13 | 107.50 | 6,543,630 | +2.05(+1.94%) |
Feb 22, 2021 | 102.73 | 106.20 | 102.56 | 105.45 | 6,373,191 | +2.20(+2.13%) |
Feb 19, 2021 | 105.32 | 105.75 | 102.61 | 103.25 | 11,340,615 | -1.88(-1.78%) |
Feb 18, 2021 | 106.79 | 107.26 | 105.00 | 105.12 | 6,610,485 | -2.52(-2.34%) |
Feb 17, 2021 | 107.98 | 108.41 | 106.70 | 107.65 | 3,621,623 | -1.39(-1.27%) |
Feb 16, 2021 | 109.03 | 109.80 | 108.05 | 109.03 | 5,947,142 | -0.05(-0.05%) |
Feb 12, 2021 | 108.35 | 109.21 | 107.98 | 109.08 | 3,298,838 | +0.93(+0.86%) |
Feb 11, 2021 | 107.19 | 108.41 | 106.78 | 108.16 | 4,272,972 | +1.17(+1.09%) |
Feb 10, 2021 | 108.04 | 108.41 | 106.54 | 106.99 | 3,758,433 | -0.40(-0.37%) |
Feb 09, 2021 | 107.83 | 108.89 | 107.06 | 107.39 | 3,978,022 | -0.17(-0.16%) |
Feb 08, 2021 | 107.85 | 108.20 | 107.14 | 107.56 | 5,247,157 | -0.30(-0.28%) |
Feb 05, 2021 | 107.50 | 108.32 | 107.25 | 107.86 | 4,552,930 | +1.28(+1.20%) |
Feb 04, 2021 | 103.06 | 107.03 | 102.50 | 106.59 | 6,480,085 | +3.98(+3.88%) |
Feb 03, 2021 | 103.56 | 103.77 | 102.12 | 102.61 | 5,052,511 | -1.20(-1.16%) |
Feb 02, 2021 | 102.86 | 105.00 | 102.29 | 103.81 | 4,243,462 | +2.52(+2.49%) |
Feb 01, 2021 | 102.64 | 103.14 | 100.62 | 101.29 | 6,482,326 | -0.14(-0.14%) |
Jan 29, 2021 | 103.50 | 103.87 | 101.20 | 101.42 | 8,029,482 | -3.13(-3.00%) |
Jan 28, 2021 | 102.21 | 105.55 | 102.18 | 104.56 | 4,650,711 | +2.98(+2.93%) |
Jan 27, 2021 | 104.58 | 105.18 | 101.24 | 101.58 | 7,566,872 | -4.78(-4.50%) |
Jan 26, 2021 | 106.62 | 107.08 | 106.20 | 106.36 | 3,700,952 | -0.14(-0.13%) |
Jan 25, 2021 | 106.34 | 106.58 | 105.51 | 106.50 | 3,607,586 | +0.29(+0.27%) |
Jan 22, 2021 | 107.23 | 107.28 | 106.19 | 106.21 | 3,324,085 | -1.21(-1.13%) |
Jan 21, 2021 | 108.32 | 108.67 | 106.69 | 107.42 | 4,177,737 | -1.26(-1.16%) |
Jan 20, 2021 | 108.01 | 108.87 | 107.46 | 108.67 | 4,459,212 | +0.89(+0.83%) |
Jan 19, 2021 | 107.18 | 108.41 | 106.80 | 107.78 | 4,948,825 | +1.37(+1.28%) |
Jan 15, 2021 | 107.08 | 107.77 | 106.22 | 106.42 | 6,212,284 | -0.88(-0.82%) |
Jan 14, 2021 | 107.76 | 108.66 | 107.09 | 107.29 | 4,698,997 | -0.87(-0.80%) |
Jan 13, 2021 | 107.23 | 109.06 | 106.70 | 108.16 | 4,468,120 | +1.30(+1.22%) |
Jan 12, 2021 | 107.61 | 107.76 | 106.21 | 106.85 | 3,523,557 | -1.10(-1.02%) |
Jan 11, 2021 | 108.01 | 108.84 | 107.12 | 107.96 | 4,075,487 | -1.10(-1.01%) |
Jan 08, 2021 | 108.33 | 109.20 | 107.86 | 109.06 | 3,874,568 | +0.92(+0.85%) |
Jan 07, 2021 | 108.30 | 109.08 | 107.46 | 108.14 | 4,290,651 | -0.15(-0.13%) |
Jan 06, 2021 | 106.20 | 108.92 | 106.20 | 108.28 | 4,932,816 | +1.74(+1.63%) |
Jan 05, 2021 | 105.68 | 107.17 | 105.06 | 106.54 | 3,726,772 | +0.85(+0.80%) |
Jan 04, 2021 | 106.77 | 107.30 | 104.26 | 105.70 | 5,025,527 | -1.02(-0.96%) |
Dec 31, 2020 | 106.72 | 106.72 | 106.72 | 2,255,983 | +1.37(+1.30%) | |
Dec 30, 2020 | 105.22 | 106.25 | 105.00 | 105.35 | 2,255,983 | +0.06(+0.06%) |
Dec 29, 2020 | 105.68 | 106.21 | 105.09 | 105.29 | 2,983,032 | +0.40(+0.38%) |
Dec 28, 2020 | 104.66 | 105.50 | 104.55 | 104.89 | 2,509,772 | +1.00(+0.96%) |
Dec 24, 2020 | 103.93 | 104.34 | 103.50 | 103.88 | 1,125,335 | +0.08(+0.08%) |
Dec 23, 2020 | 104.66 | 105.31 | 103.78 | 103.80 | 2,605,267 | -0.63(-0.60%) |
Dec 22, 2020 | 104.35 | 105.62 | 103.92 | 104.43 | 4,339,423 | +0.16(+0.16%) |
Dec 21, 2020 | 104.49 | 104.73 | 102.63 | 104.27 | 4,729,412 | -1.53(-1.45%) |
Dec 18, 2020 | 104.50 | 106.52 | 104.06 | 105.80 | 11,264,876 | +1.24(+1.19%) |
Dec 17, 2020 | 104.47 | 104.92 | 103.84 | 104.56 | 3,248,357 | +0.34(+0.32%) |
Dec 16, 2020 | 104.04 | 105.22 | 103.35 | 104.22 | 3,702,881 | +0.07(+0.07%) |
Dec 15, 2020 | 103.64 | 104.90 | 102.75 | 104.15 | 8,311,171 | +2.65(+2.61%) |
Dec 14, 2020 | 102.60 | 103.11 | 101.44 | 101.50 | 5,973,237 | -0.37(-0.36%) |
Dec 11, 2020 | 101.16 | 102.12 | 101.06 | 101.87 | 4,239,759 | -0.27(-0.27%) |
Dec 10, 2020 | 102.32 | 103.09 | 101.25 | 102.14 | 3,748,862 | -0.25(-0.24%) |
Dec 09, 2020 | 101.11 | 102.84 | 100.89 | 102.39 | 6,149,956 | +1.60(+1.59%) |
Dec 08, 2020 | 101.57 | 101.75 | 99.77 | 100.78 | 6,363,084 | -1.30(-1.27%) |
Dec 07, 2020 | 102.85 | 103.10 | 101.45 | 102.08 | 3,362,200 | -1.12(-1.09%) |
Dec 04, 2020 | 101.73 | 103.21 | 101.25 | 103.20 | 4,498,559 | +1.25(+1.23%) |
Dec 03, 2020 | 102.68 | 102.92 | 101.63 | 101.95 | 3,796,405 | -1.02(-0.99%) |
Dec 02, 2020 | 101.56 | 103.12 | 100.72 | 102.98 | 5,644,654 | +1.32(+1.30%) |