Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2021 | 106.58 | 106.58 | 106.47 | 106.53 | 1,697 | +0.04(+0.04%) |
Feb 26, 2021 | 106.18 | 106.69 | 105.85 | 106.49 | 215,642 | +0.20(+0.19%) |
Feb 25, 2021 | 106.18 | 106.29 | 106.15 | 106.28 | 5,436 | +0.37(+0.35%) |
Feb 24, 2021 | 105.81 | 105.92 | 105.81 | 105.91 | 8,654 | +0.69(+0.66%) |
Feb 23, 2021 | 105.22 | 105.26 | 105.19 | 105.22 | 3,801 | +0.19(+0.18%) |
Feb 22, 2021 | 105.06 | 105.09 | 104.99 | 105.03 | 8,598 | -0.56(-0.53%) |
Feb 21, 2021 | 105.41 | 105.59 | 105.36 | 105.59 | 1,198 | +0.17(+0.16%) |
Feb 19, 2021 | 105.66 | 105.74 | 105.24 | 105.42 | 110,506 | -0.22(-0.21%) |
Feb 18, 2021 | 105.66 | 105.70 | 105.65 | 105.65 | 3,905 | -0.21(-0.20%) |
Feb 17, 2021 | 105.86 | 105.88 | 105.84 | 105.86 | 11,764 | -0.22(-0.21%) |
Feb 16, 2021 | 106.04 | 106.22 | 105.98 | 106.08 | 11,473 | +0.73(+0.69%) |
Feb 15, 2021 | 105.37 | 105.38 | 105.28 | 105.36 | 6,846 | +0.37(+0.36%) |
Feb 14, 2021 | 104.97 | 104.98 | 104.89 | 104.98 | 4,523 | +0.09(+0.09%) |
Feb 12, 2021 | 104.71 | 105.18 | 104.70 | 104.89 | 90,152 | +0.14(+0.13%) |
Feb 11, 2021 | 104.71 | 104.76 | 104.70 | 104.75 | 4,578 | +0.12(+0.12%) |
Feb 10, 2021 | 104.59 | 104.64 | 104.57 | 104.63 | 2,330 | +0.09(+0.08%) |
Feb 09, 2021 | 104.53 | 104.62 | 104.53 | 104.55 | 3,555 | -0.66(-0.63%) |
Feb 08, 2021 | 105.19 | 105.24 | 105.19 | 105.21 | 12,491 | -0.17(-0.17%) |
Feb 07, 2021 | 105.30 | 105.42 | 105.29 | 105.39 | 6,126 | +0.09(+0.09%) |
Feb 05, 2021 | 105.53 | 105.76 | 105.28 | 105.29 | 117,372 | -0.26(-0.25%) |
Feb 04, 2021 | 105.53 | 105.61 | 105.50 | 105.55 | 4,574 | +0.54(+0.51%) |
Feb 03, 2021 | 105.02 | 105.03 | 105.00 | 105.02 | 6,298 | -0.02(-0.02%) |
Feb 02, 2021 | 104.97 | 105.03 | 104.92 | 105.03 | 9,073 | +0.12(+0.11%) |
Feb 01, 2021 | 104.92 | 104.95 | 104.86 | 104.92 | 6,280 | +0.14(+0.14%) |
Jan 31, 2021 | 104.77 | 104.80 | 104.73 | 104.77 | 6,020 | +0.06(+0.05%) |
Jan 29, 2021 | 104.23 | 104.94 | 104.19 | 104.72 | 149,077 | +0.47(+0.45%) |
Jan 28, 2021 | 104.23 | 104.25 | 104.19 | 104.24 | 11,667 | +0.13(+0.12%) |
Jan 27, 2021 | 104.08 | 104.12 | 104.05 | 104.12 | 8,729 | +0.50(+0.48%) |
Jan 26, 2021 | 103.61 | 103.66 | 103.58 | 103.62 | 5,937 | -0.13(-0.13%) |
Jan 25, 2021 | 103.75 | 103.77 | 103.72 | 103.75 | 8,966 | -0.05(-0.05%) |
Jan 24, 2021 | 103.79 | 103.83 | 103.75 | 103.80 | 2,429 | +0.05(+0.04%) |
Jan 22, 2021 | 103.48 | 103.88 | 103.47 | 103.76 | 119,481 | +0.27(+0.26%) |
Jan 21, 2021 | 103.48 | 103.51 | 103.47 | 103.49 | 10,717 | -0.06(-0.06%) |
Jan 20, 2021 | 103.55 | 103.55 | 103.55 | 0 | -0.32(-0.31%) | |
Jan 19, 2021 | 103.90 | 103.92 | 103.85 | 103.87 | 3,876 | +0.18(+0.17%) |
Jan 18, 2021 | 103.69 | 103.71 | 103.68 | 103.69 | 2,293 | -0.13(-0.13%) |
Jan 17, 2021 | 103.73 | 103.86 | 103.72 | 103.82 | 1,086 | -0.05(-0.05%) |
Jan 15, 2021 | 103.80 | 103.91 | 103.62 | 103.87 | 115,945 | +0.08(+0.07%) |
Jan 14, 2021 | 103.80 | 103.82 | 103.73 | 103.80 | 4,658 | -0.07(-0.07%) |
Jan 13, 2021 | 103.86 | 103.89 | 103.82 | 103.86 | 3,134 | +0.08(+0.08%) |
Jan 12, 2021 | 103.75 | 103.79 | 103.75 | 103.78 | 3,858 | -0.38(-0.37%) |
Jan 11, 2021 | 104.24 | 104.25 | 104.14 | 104.16 | 5,017 | +0.17(+0.16%) |
Jan 10, 2021 | 103.83 | 104.02 | 103.77 | 103.99 | 1,809 | +0.09(+0.09%) |
Jan 08, 2021 | 103.76 | 104.09 | 103.60 | 103.90 | 178,006 | +0.07(+0.07%) |
Jan 07, 2021 | 103.76 | 103.85 | 103.75 | 103.83 | 2,398 | +0.76(+0.74%) |
Jan 06, 2021 | 103.05 | 103.09 | 102.98 | 103.06 | 4,722 | +0.38(+0.37%) |
Jan 05, 2021 | 102.67 | 102.74 | 102.67 | 102.69 | 3,373 | -0.43(-0.42%) |
Jan 04, 2021 | 103.12 | 103.17 | 103.08 | 103.12 | 2,928 | -0.17(-0.16%) |
Jan 03, 2021 | 103.17 | 103.29 | 103.06 | 103.29 | 1,893 | +0.10(+0.09%) |
Dec 31, 2020 | 103.16 | 103.31 | 103.00 | 103.19 | 93,309 | +0.03(+0.03%) |
Dec 30, 2020 | 103.16 | 103.23 | 103.13 | 103.16 | 2,028 | -0.36(-0.35%) |
Dec 29, 2020 | 103.52 | 103.58 | 103.49 | 103.52 | 3,424 | -0.17(-0.17%) |
Dec 28, 2020 | 103.78 | 103.81 | 103.70 | 103.70 | 3,384 | +0.11(+0.11%) |
Dec 27, 2020 | 103.57 | 103.60 | 103.52 | 103.58 | 964 | +0.33(+0.32%) |
Dec 25, 2020 | 103.64 | 103.65 | 102.88 | 103.26 | 30,304 | -0.36(-0.34%) |
Dec 24, 2020 | 103.64 | 103.65 | 103.58 | 103.61 | 1,426 | +0.04(+0.04%) |
Dec 23, 2020 | 103.54 | 103.58 | 103.52 | 103.57 | 1,848 | +0.02(+0.02%) |
Dec 22, 2020 | 103.62 | 103.64 | 103.54 | 103.55 | 3,880 | +0.24(+0.24%) |
Dec 21, 2020 | 103.28 | 103.35 | 103.28 | 103.31 | 7,762 | -0.08(-0.08%) |
Dec 20, 2020 | 103.47 | 103.51 | 103.30 | 103.39 | 3,783 | +0.13(+0.12%) |
Dec 18, 2020 | 103.08 | 103.59 | 103.07 | 103.27 | 133,125 | +0.14(+0.14%) |
Dec 17, 2020 | 103.08 | 103.14 | 103.07 | 103.12 | 11,688 | -0.37(-0.36%) |
Dec 16, 2020 | 103.42 | 103.50 | 103.41 | 103.49 | 11,973 | -0.16(-0.15%) |
Dec 15, 2020 | 103.66 | 103.68 | 103.65 | 103.65 | 9,858 | -0.38(-0.36%) |
Dec 14, 2020 | 104.04 | 104.06 | 103.99 | 104.03 | 3,696 | +0.11(+0.11%) |
Dec 13, 2020 | 104.02 | 104.02 | 103.85 | 103.91 | 5,022 | -0.07(-0.06%) |
Dec 11, 2020 | 104.22 | 104.27 | 103.83 | 103.98 | 132,879 | -0.26(-0.25%) |
Dec 10, 2020 | 104.22 | 104.27 | 104.21 | 104.24 | 6,704 | -0.05(-0.05%) |
Dec 09, 2020 | 104.20 | 104.30 | 104.16 | 104.28 | 11,356 | +0.13(+0.12%) |
Dec 08, 2020 | 104.16 | 104.18 | 104.14 | 104.16 | 12,876 | +0.11(+0.11%) |
Dec 07, 2020 | 104.04 | 104.04 | 104.04 | 12,050 | -0.18(-0.17%) | |
Dec 06, 2020 | 104.11 | 104.23 | 104.05 | 104.22 | 1,984 | +0.09(+0.09%) |
Dec 04, 2020 | 103.83 | 104.24 | 103.74 | 104.13 | 140,060 | +0.30(+0.29%) |
Dec 03, 2020 | 103.83 | 103.88 | 103.80 | 103.83 | 3,165 | -0.63(-0.61%) |
Dec 02, 2020 | 104.40 | 104.47 | 104.40 | 104.46 | 15,749 | +0.17(+0.16%) |