Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 95.85 | 97.81 | 93.16 | 95.41 | 3,964,700 | +0.41(+0.43%) |
Feb 25, 2021 | 99.75 | 100.37 | 93.28 | 95.00 | 2,886,588 | -4.36(-4.39%) |
Feb 24, 2021 | 98.84 | 101.84 | 96.59 | 99.36 | 3,059,641 | +0.69(+0.70%) |
Feb 23, 2021 | 95.81 | 99.21 | 92.81 | 98.67 | 4,829,328 | -1.03(-1.03%) |
Feb 22, 2021 | 102.01 | 103.51 | 98.67 | 99.70 | 3,548,427 | -5.35(-5.09%) |
Feb 19, 2021 | 107.09 | 107.56 | 104.05 | 105.05 | 2,987,400 | -1.35(-1.27%) |
Feb 18, 2021 | 103.05 | 106.86 | 101.63 | 106.40 | 3,515,882 | +3.32(+3.22%) |
Feb 17, 2021 | 100.97 | 105.34 | 100.50 | 103.08 | 5,524,064 | -4.48(-4.17%) |
Feb 16, 2021 | 111.47 | 114.00 | 105.62 | 107.56 | 4,086,673 | -5.30(-4.70%) |
Feb 12, 2021 | 111.75 | 113.59 | 108.01 | 112.86 | 5,238,700 | -4.74(-4.03%) |
Feb 11, 2021 | 116.59 | 117.92 | 114.73 | 117.60 | 3,761,346 | +2.05(+1.77%) |
Feb 10, 2021 | 118.51 | 119.03 | 111.76 | 115.55 | 2,099,548 | -2.30(-1.95%) |
Feb 09, 2021 | 116.48 | 119.43 | 116.27 | 117.85 | 2,915,487 | +1.43(+1.23%) |
Feb 08, 2021 | 115.89 | 116.94 | 113.70 | 116.42 | 2,818,517 | +1.52(+1.32%) |
Feb 05, 2021 | 111.38 | 115.64 | 110.94 | 114.90 | 3,164,700 | +2.98(+2.66%) |
Feb 04, 2021 | 111.99 | 113.57 | 107.53 | 111.92 | 2,543,728 | +1.40(+1.27%) |
Feb 03, 2021 | 107.50 | 111.65 | 106.53 | 110.52 | 3,459,519 | +4.51(+4.25%) |
Feb 02, 2021 | 103.81 | 107.38 | 102.69 | 106.01 | 3,374,392 | +4.22(+4.15%) |
Feb 01, 2021 | 103.47 | 105.04 | 100.65 | 101.79 | 3,690,889 | -0.96(-0.93%) |
Jan 29, 2021 | 99.78 | 103.09 | 97.00 | 102.75 | 3,813,200 | +2.75(+2.75%) |
Jan 28, 2021 | 98.04 | 101.91 | 96.50 | 100.00 | 3,307,783 | +2.00(+2.04%) |
Jan 27, 2021 | 102.18 | 104.10 | 98.00 | 98.00 | 4,423,399 | -5.52(-5.33%) |
Jan 26, 2021 | 109.37 | 109.68 | 102.43 | 103.52 | 2,564,152 | -5.45(-5.00%) |
Jan 25, 2021 | 106.37 | 112.29 | 104.05 | 108.97 | 7,330,981 | +3.97(+3.78%) |
Jan 22, 2021 | 102.80 | 109.62 | 102.30 | 105.00 | 3,371,400 | +1.66(+1.61%) |
Jan 21, 2021 | 105.10 | 105.37 | 101.76 | 103.34 | 1,895,657 | -0.94(-0.90%) |
Jan 20, 2021 | 101.35 | 105.55 | 100.60 | 104.28 | 3,548,187 | +5.19(+5.24%) |
Jan 19, 2021 | 100.98 | 101.09 | 97.22 | 99.09 | 2,068,996 | -0.75(-0.75%) |
Jan 15, 2021 | 102.30 | 104.80 | 99.47 | 99.84 | 1,459,600 | -2.00(-1.96%) |
Jan 14, 2021 | 105.41 | 106.21 | 101.16 | 101.84 | 2,127,762 | -3.01(-2.87%) |
Jan 13, 2021 | 105.00 | 105.82 | 102.06 | 104.85 | 1,746,534 | -0.73(-0.69%) |
Jan 12, 2021 | 104.28 | 107.49 | 104.00 | 105.58 | 2,466,107 | +1.33(+1.28%) |
Jan 11, 2021 | 101.75 | 107.74 | 99.78 | 104.25 | 4,313,191 | +4.31(+4.31%) |
Jan 08, 2021 | 97.55 | 100.25 | 97.50 | 99.94 | 2,564,900 | +3.30(+3.41%) |
Jan 07, 2021 | 92.10 | 96.65 | 92.10 | 96.64 | 3,313,611 | +5.31(+5.81%) |
Jan 06, 2021 | 91.25 | 93.97 | 90.25 | 91.33 | 3,537,775 | -1.70(-1.83%) |
Jan 05, 2021 | 92.00 | 93.36 | 89.83 | 93.03 | 3,068,005 | +1.80(+1.97%) |
Jan 04, 2021 | 98.69 | 98.83 | 90.80 | 91.23 | 6,404,605 | -7.21(-7.32%) |
Dec 31, 2020 | 98.44 | 98.44 | 98.44 | 1,732,011 | -0.87(-0.88%) | |
Dec 30, 2020 | 99.97 | 101.43 | 98.50 | 99.31 | 1,732,011 | +0.39(+0.39%) |
Dec 29, 2020 | 100.78 | 100.95 | 97.45 | 98.92 | 2,267,306 | -1.30(-1.30%) |
Dec 28, 2020 | 107.27 | 107.98 | 99.70 | 100.22 | 2,672,360 | -6.06(-5.70%) |
Dec 24, 2020 | 107.04 | 109.85 | 106.11 | 106.28 | 785,600 | -1.16(-1.08%) |
Dec 23, 2020 | 110.71 | 111.49 | 107.40 | 107.44 | 1,586,899 | -3.63(-3.27%) |
Dec 22, 2020 | 107.96 | 111.08 | 106.85 | 111.07 | 2,940,522 | +4.61(+4.33%) |
Dec 21, 2020 | 105.97 | 107.17 | 103.34 | 106.46 | 2,701,114 | -1.26(-1.17%) |
Dec 18, 2020 | 109.24 | 109.61 | 107.03 | 107.72 | 7,520,000 | -0.98(-0.90%) |
Dec 17, 2020 | 105.53 | 109.85 | 105.13 | 108.70 | 4,686,357 | +4.15(+3.97%) |
Dec 16, 2020 | 101.53 | 105.00 | 101.30 | 104.55 | 3,887,546 | +3.32(+3.28%) |
Dec 15, 2020 | 103.08 | 105.63 | 99.90 | 101.23 | 4,432,654 | -1.04(-1.02%) |
Dec 14, 2020 | 100.00 | 103.43 | 99.62 | 102.27 | 4,325,409 | +3.29(+3.32%) |
Dec 11, 2020 | 99.57 | 100.96 | 96.36 | 98.98 | 3,823,500 | -2.55(-2.51%) |
Dec 10, 2020 | 94.51 | 103.77 | 93.92 | 101.53 | 4,713,668 | +5.88(+6.15%) |
Dec 09, 2020 | 100.00 | 100.75 | 94.75 | 95.65 | 2,120,798 | -4.20(-4.21%) |
Dec 08, 2020 | 99.39 | 100.18 | 96.23 | 99.85 | 2,345,213 | +0.69(+0.70%) |
Dec 07, 2020 | 101.90 | 102.64 | 98.23 | 99.16 | 2,602,215 | -2.41(-2.37%) |
Dec 04, 2020 | 97.75 | 102.40 | 97.67 | 101.57 | 3,780,500 | +4.21(+4.32%) |
Dec 03, 2020 | 95.09 | 98.84 | 94.19 | 97.36 | 2,731,230 | +3.86(+4.13%) |
Dec 02, 2020 | 93.77 | 93.90 | 90.13 | 93.50 | 3,095,209 | -2.17(-2.27%) |