Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 113.92 | 115.17 | 110.72 | 110.85 | 1,297,640 | -3.38(-2.96%) |
Feb 25, 2021 | 111.88 | 116.04 | 111.88 | 114.22 | 1,067,178 | +2.14(+1.91%) |
Feb 24, 2021 | 111.50 | 114.22 | 111.07 | 112.08 | 979,814 | +0.53(+0.47%) |
Feb 23, 2021 | 113.31 | 115.57 | 110.39 | 111.55 | 1,429,147 | +5.08(+4.77%) |
Feb 22, 2021 | 105.25 | 107.43 | 104.40 | 106.47 | 1,388,329 | +0.98(+0.93%) |
Feb 19, 2021 | 104.67 | 106.15 | 103.48 | 105.49 | 2,269,367 | +1.15(+1.10%) |
Feb 18, 2021 | 103.32 | 105.76 | 103.32 | 104.35 | 785,012 | +0.48(+0.47%) |
Feb 17, 2021 | 103.41 | 104.44 | 102.72 | 103.86 | 728,107 | +0.52(+0.50%) |
Feb 16, 2021 | 103.00 | 103.99 | 101.53 | 103.34 | 1,065,697 | +0.27(+0.27%) |
Feb 12, 2021 | 103.66 | 103.66 | 102.18 | 103.07 | 531,167 | -0.75(-0.72%) |
Feb 11, 2021 | 103.73 | 104.41 | 103.25 | 103.82 | 751,998 | -0.51(-0.49%) |
Feb 10, 2021 | 106.59 | 106.69 | 103.73 | 104.33 | 609,949 | -1.18(-1.12%) |
Feb 09, 2021 | 103.78 | 105.56 | 103.43 | 105.51 | 457,925 | +2.18(+2.11%) |
Feb 08, 2021 | 102.66 | 103.39 | 102.05 | 103.33 | 493,488 | +0.49(+0.48%) |
Feb 05, 2021 | 103.47 | 103.47 | 102.45 | 102.84 | 771,008 | -0.28(-0.27%) |
Feb 04, 2021 | 102.81 | 104.21 | 102.13 | 103.12 | 680,718 | +0.82(+0.80%) |
Feb 03, 2021 | 102.58 | 102.90 | 100.97 | 102.30 | 645,611 | -0.98(-0.95%) |
Feb 02, 2021 | 102.80 | 103.69 | 101.53 | 103.28 | 919,858 | +0.44(+0.43%) |
Feb 01, 2021 | 101.25 | 102.91 | 99.41 | 102.84 | 879,119 | +2.50(+2.49%) |
Jan 29, 2021 | 98.99 | 101.67 | 98.36 | 100.34 | 1,254,888 | +0.45(+0.45%) |
Jan 28, 2021 | 101.42 | 102.58 | 99.85 | 99.89 | 821,749 | -1.62(-1.60%) |
Jan 27, 2021 | 102.67 | 103.99 | 100.94 | 101.52 | 862,863 | -1.64(-1.59%) |
Jan 26, 2021 | 102.34 | 103.58 | 101.83 | 103.16 | 928,345 | +0.91(+0.89%) |
Jan 25, 2021 | 101.63 | 103.01 | 100.70 | 102.25 | 747,579 | +0.48(+0.47%) |
Jan 22, 2021 | 101.15 | 102.24 | 100.52 | 101.77 | 1,089,210 | +0.64(+0.63%) |
Jan 21, 2021 | 100.35 | 101.60 | 100.03 | 101.14 | 715,852 | -0.11(-0.10%) |
Jan 20, 2021 | 98.10 | 101.58 | 97.50 | 101.24 | 929,993 | +2.78(+2.82%) |
Jan 19, 2021 | 99.17 | 99.27 | 97.82 | 98.47 | 635,458 | -0.46(-0.46%) |
Jan 15, 2021 | 97.50 | 99.06 | 96.88 | 98.92 | 1,301,609 | +1.68(+1.72%) |
Jan 14, 2021 | 98.91 | 98.92 | 96.49 | 97.25 | 1,158,578 | -1.39(-1.41%) |
Jan 13, 2021 | 98.10 | 99.61 | 97.89 | 98.64 | 1,072,896 | -0.04(-0.04%) |
Jan 12, 2021 | 97.86 | 99.32 | 97.32 | 98.68 | 681,876 | +0.49(+0.49%) |
Jan 11, 2021 | 98.45 | 98.77 | 97.11 | 98.19 | 571,899 | -0.62(-0.62%) |
Jan 08, 2021 | 96.43 | 98.96 | 96.36 | 98.81 | 828,956 | +2.72(+2.83%) |
Jan 07, 2021 | 95.61 | 96.29 | 95.04 | 96.09 | 1,003,612 | +0.23(+0.24%) |
Jan 06, 2021 | 95.71 | 96.54 | 93.97 | 95.86 | 1,076,085 | -0.15(-0.16%) |
Jan 05, 2021 | 97.05 | 97.88 | 95.70 | 96.01 | 901,341 | -1.24(-1.28%) |
Jan 04, 2021 | 102.05 | 102.42 | 97.18 | 97.26 | 876,481 | -4.91(-4.81%) |
Dec 31, 2020 | 102.17 | 102.17 | 102.17 | 705,719 | +1.01(+1.00%) | |
Dec 30, 2020 | 100.52 | 101.58 | 100.33 | 101.16 | 705,719 | +0.79(+0.79%) |
Dec 29, 2020 | 100.53 | 101.27 | 99.30 | 100.36 | 410,713 | +0.01(+0.01%) |
Dec 28, 2020 | 101.23 | 101.23 | 99.41 | 100.35 | 526,131 | -0.52(-0.52%) |
Dec 24, 2020 | 99.87 | 100.92 | 99.52 | 100.87 | 139,709 | +1.38(+1.38%) |
Dec 23, 2020 | 102.03 | 102.03 | 99.40 | 99.50 | 685,818 | -2.08(-2.05%) |
Dec 22, 2020 | 100.72 | 101.94 | 100.35 | 101.58 | 720,357 | +0.86(+0.85%) |
Dec 21, 2020 | 99.06 | 101.09 | 98.38 | 100.72 | 845,456 | +1.53(+1.54%) |
Dec 18, 2020 | 100.34 | 100.97 | 98.55 | 99.20 | 1,623,666 | -1.48(-1.47%) |
Dec 17, 2020 | 98.93 | 100.91 | 98.54 | 100.68 | 1,221,232 | +2.73(+2.79%) |
Dec 16, 2020 | 98.75 | 99.06 | 97.13 | 97.94 | 2,488,672 | -0.51(-0.52%) |
Dec 15, 2020 | 97.30 | 98.52 | 95.71 | 98.46 | 2,211,708 | +1.56(+1.61%) |
Dec 14, 2020 | 97.50 | 99.57 | 96.66 | 96.90 | 1,255,342 | +0.34(+0.35%) |
Dec 11, 2020 | 96.15 | 97.69 | 95.90 | 96.56 | 1,220,498 | +0.33(+0.35%) |
Dec 10, 2020 | 98.02 | 99.21 | 96.20 | 96.23 | 1,226,081 | -2.17(-2.20%) |
Dec 09, 2020 | 99.33 | 99.53 | 97.35 | 98.40 | 747,249 | -0.94(-0.95%) |
Dec 08, 2020 | 100.55 | 100.58 | 98.97 | 99.34 | 794,497 | -1.24(-1.23%) |
Dec 07, 2020 | 99.36 | 100.90 | 99.36 | 100.58 | 1,357,680 | +0.57(+0.57%) |
Dec 04, 2020 | 99.46 | 100.50 | 98.41 | 100.02 | 699,943 | +0.74(+0.75%) |
Dec 03, 2020 | 97.64 | 99.36 | 97.34 | 99.27 | 1,002,473 | +1.82(+1.87%) |
Dec 02, 2020 | 99.07 | 100.14 | 97.14 | 97.45 | 665,843 | -1.96(-1.97%) |