Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 98.13 | 101.13 | 98.13 | 100.26 | 942,400 | +2.23(+2.27%) |
Feb 25, 2021 | 102.36 | 102.86 | 97.39 | 98.03 | 1,506,932 | -4.85(-4.71%) |
Feb 24, 2021 | 100.40 | 103.43 | 100.40 | 102.88 | 515,844 | +2.13(+2.11%) |
Feb 23, 2021 | 101.11 | 101.41 | 97.45 | 100.75 | 825,967 | -1.27(-1.24%) |
Feb 22, 2021 | 104.01 | 104.52 | 102.00 | 102.02 | 578,060 | -3.33(-3.16%) |
Feb 19, 2021 | 104.10 | 106.50 | 103.49 | 105.35 | 1,235,000 | +2.01(+1.95%) |
Feb 18, 2021 | 105.69 | 106.58 | 102.88 | 103.34 | 781,769 | -3.17(-2.98%) |
Feb 17, 2021 | 107.29 | 108.00 | 105.41 | 106.51 | 642,005 | -0.74(-0.69%) |
Feb 16, 2021 | 105.19 | 108.00 | 104.71 | 107.25 | 945,966 | +2.17(+2.07%) |
Feb 12, 2021 | 103.45 | 105.22 | 102.77 | 105.08 | 558,700 | +0.98(+0.94%) |
Feb 11, 2021 | 103.58 | 104.34 | 102.02 | 104.10 | 502,805 | +1.19(+1.16%) |
Feb 10, 2021 | 104.39 | 104.79 | 102.84 | 102.91 | 445,512 | -0.85(-0.82%) |
Feb 09, 2021 | 102.17 | 104.00 | 101.72 | 103.76 | 515,448 | +1.07(+1.04%) |
Feb 08, 2021 | 100.89 | 102.74 | 99.94 | 102.69 | 409,475 | +2.28(+2.27%) |
Feb 05, 2021 | 101.97 | 103.17 | 99.26 | 100.41 | 457,800 | -0.54(-0.53%) |
Feb 04, 2021 | 102.00 | 104.00 | 98.09 | 100.95 | 653,336 | +0.99(+0.99%) |
Feb 03, 2021 | 100.62 | 101.54 | 99.01 | 99.96 | 469,575 | -0.30(-0.30%) |
Feb 02, 2021 | 101.46 | 101.56 | 98.46 | 100.26 | 618,123 | -0.07(-0.07%) |
Feb 01, 2021 | 98.72 | 100.70 | 97.40 | 100.33 | 439,832 | +2.70(+2.77%) |
Jan 29, 2021 | 100.64 | 100.97 | 97.58 | 97.63 | 628,300 | -3.54(-3.50%) |
Jan 28, 2021 | 102.56 | 102.56 | 100.68 | 101.17 | 376,639 | -0.30(-0.30%) |
Jan 27, 2021 | 101.88 | 102.99 | 99.50 | 101.47 | 464,152 | -2.23(-2.15%) |
Jan 26, 2021 | 105.69 | 105.69 | 102.68 | 103.70 | 338,894 | -1.21(-1.15%) |
Jan 25, 2021 | 104.75 | 106.28 | 104.23 | 104.91 | 340,467 | +0.02(+0.02%) |
Jan 22, 2021 | 105.71 | 106.77 | 104.26 | 104.89 | 252,600 | -1.81(-1.70%) |
Jan 21, 2021 | 107.11 | 108.27 | 106.37 | 106.70 | 361,340 | -0.18(-0.17%) |
Jan 20, 2021 | 106.11 | 108.09 | 106.11 | 106.88 | 350,738 | +1.50(+1.42%) |
Jan 19, 2021 | 104.64 | 105.89 | 104.09 | 105.38 | 444,752 | +1.49(+1.43%) |
Jan 15, 2021 | 103.27 | 104.60 | 102.78 | 103.89 | 295,800 | -0.22(-0.21%) |
Jan 14, 2021 | 104.28 | 105.54 | 103.96 | 104.11 | 311,985 | +0.42(+0.41%) |
Jan 13, 2021 | 104.56 | 105.11 | 103.57 | 103.69 | 477,742 | -1.08(-1.03%) |
Jan 12, 2021 | 104.44 | 105.54 | 103.47 | 104.77 | 469,122 | +0.77(+0.74%) |
Jan 11, 2021 | 103.20 | 104.47 | 102.24 | 104.00 | 382,241 | -0.35(-0.34%) |
Jan 08, 2021 | 106.09 | 106.48 | 103.66 | 104.35 | 404,200 | -1.29(-1.22%) |
Jan 07, 2021 | 104.28 | 105.69 | 103.62 | 105.64 | 428,063 | +2.23(+2.16%) |
Jan 06, 2021 | 101.36 | 104.68 | 101.36 | 103.41 | 604,310 | +2.91(+2.90%) |
Jan 05, 2021 | 97.65 | 101.63 | 97.65 | 100.50 | 460,683 | +2.88(+2.95%) |
Jan 04, 2021 | 98.10 | 98.96 | 96.33 | 97.62 | 312,037 | +0.32(+0.33%) |
Dec 31, 2020 | 97.30 | 97.30 | 97.30 | 213,038 | +0.37(+0.38%) | |
Dec 30, 2020 | 96.75 | 97.89 | 96.69 | 96.93 | 213,038 | +0.81(+0.84%) |
Dec 29, 2020 | 97.86 | 97.86 | 95.73 | 96.12 | 258,988 | -1.39(-1.43%) |
Dec 28, 2020 | 97.95 | 98.22 | 97.11 | 97.51 | 221,509 | +0.39(+0.40%) |
Dec 24, 2020 | 96.79 | 97.28 | 95.90 | 97.12 | 97,100 | +0.50(+0.52%) |
Dec 23, 2020 | 96.52 | 97.20 | 95.44 | 96.62 | 289,395 | +0.76(+0.79%) |
Dec 22, 2020 | 97.09 | 97.26 | 94.25 | 95.86 | 311,373 | -0.89(-0.92%) |
Dec 21, 2020 | 96.29 | 97.13 | 94.90 | 96.75 | 408,044 | -1.11(-1.13%) |
Dec 18, 2020 | 99.54 | 100.14 | 96.96 | 97.86 | 1,113,700 | -1.34(-1.35%) |
Dec 17, 2020 | 98.73 | 99.31 | 97.91 | 99.20 | 530,096 | +1.15(+1.17%) |
Dec 16, 2020 | 98.70 | 98.70 | 97.29 | 98.05 | 509,421 | -0.15(-0.15%) |
Dec 15, 2020 | 96.43 | 98.21 | 95.62 | 98.20 | 446,566 | +3.12(+3.28%) |
Dec 14, 2020 | 96.69 | 97.16 | 95.04 | 95.08 | 379,130 | -0.72(-0.75%) |
Dec 11, 2020 | 95.00 | 96.39 | 95.00 | 95.80 | 405,900 | +0.08(+0.08%) |
Dec 10, 2020 | 93.92 | 96.09 | 93.78 | 95.72 | 387,677 | +0.77(+0.81%) |
Dec 09, 2020 | 96.26 | 96.48 | 94.44 | 94.95 | 419,918 | -1.16(-1.21%) |
Dec 08, 2020 | 96.02 | 97.30 | 95.58 | 96.11 | 363,086 | -0.76(-0.78%) |
Dec 07, 2020 | 96.00 | 97.03 | 95.72 | 96.87 | 420,749 | +0.59(+0.61%) |
Dec 04, 2020 | 95.00 | 96.55 | 94.89 | 96.28 | 512,600 | +1.90(+2.01%) |
Dec 03, 2020 | 93.65 | 94.73 | 93.25 | 94.38 | 549,235 | +0.73(+0.78%) |
Dec 02, 2020 | 92.48 | 94.35 | 92.47 | 93.65 | 455,933 | +0.97(+1.05%) |