Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 97.50 | 98.68 | 92.86 | 96.00 | 548,900 | -1.15(-1.18%) |
Feb 25, 2021 | 98.45 | 101.41 | 96.39 | 97.15 | 509,001 | -1.65(-1.67%) |
Feb 24, 2021 | 98.00 | 99.15 | 96.29 | 98.80 | 563,812 | +5.31(+5.68%) |
Feb 23, 2021 | 93.26 | 93.95 | 89.14 | 93.49 | 1,311,658 | -4.25(-4.35%) |
Feb 22, 2021 | 101.51 | 103.49 | 97.18 | 97.74 | 1,266,832 | -5.30(-5.14%) |
Feb 19, 2021 | 106.98 | 110.00 | 102.05 | 103.04 | 2,119,100 | -14.02(-11.98%) |
Feb 18, 2021 | 120.31 | 121.41 | 115.71 | 117.06 | 334,787 | -5.45(-4.45%) |
Feb 17, 2021 | 121.60 | 123.91 | 118.74 | 122.51 | 316,858 | -0.72(-0.58%) |
Feb 16, 2021 | 125.89 | 127.20 | 122.33 | 123.23 | 326,627 | -1.96(-1.57%) |
Feb 12, 2021 | 123.56 | 125.57 | 122.64 | 125.19 | 333,300 | +1.32(+1.07%) |
Feb 11, 2021 | 121.01 | 124.13 | 120.10 | 123.87 | 472,929 | +3.95(+3.29%) |
Feb 10, 2021 | 119.50 | 122.00 | 117.01 | 119.92 | 376,268 | +0.48(+0.40%) |
Feb 09, 2021 | 123.00 | 126.15 | 118.20 | 119.44 | 633,384 | -4.01(-3.25%) |
Feb 08, 2021 | 118.25 | 124.00 | 118.01 | 123.45 | 648,517 | +5.90(+5.02%) |
Feb 05, 2021 | 117.71 | 117.75 | 113.93 | 117.55 | 434,400 | +1.12(+0.96%) |
Feb 04, 2021 | 117.36 | 118.54 | 113.69 | 116.43 | 526,698 | -1.55(-1.31%) |
Feb 03, 2021 | 116.79 | 119.04 | 114.85 | 117.98 | 674,969 | +1.19(+1.02%) |
Feb 02, 2021 | 117.00 | 117.97 | 113.41 | 116.79 | 443,664 | +1.00(+0.86%) |
Feb 01, 2021 | 108.00 | 117.93 | 108.00 | 115.79 | 667,414 | +8.94(+8.37%) |
Jan 29, 2021 | 109.00 | 109.60 | 106.05 | 106.85 | 438,500 | -1.64(-1.51%) |
Jan 28, 2021 | 107.89 | 111.90 | 107.31 | 108.49 | 436,058 | +1.26(+1.18%) |
Jan 27, 2021 | 107.80 | 108.79 | 104.46 | 107.23 | 501,801 | -2.14(-1.96%) |
Jan 26, 2021 | 107.61 | 112.61 | 106.75 | 109.37 | 496,126 | +3.00(+2.82%) |
Jan 25, 2021 | 107.12 | 107.13 | 104.26 | 106.37 | 513,624 | -0.75(-0.70%) |
Jan 22, 2021 | 108.85 | 109.34 | 106.00 | 107.12 | 429,600 | -2.94(-2.67%) |
Jan 21, 2021 | 107.75 | 110.37 | 105.85 | 110.06 | 500,953 | +2.19(+2.03%) |
Jan 20, 2021 | 107.00 | 110.00 | 106.17 | 107.87 | 513,161 | +1.00(+0.94%) |
Jan 19, 2021 | 108.00 | 109.89 | 106.25 | 106.87 | 474,089 | +0.58(+0.55%) |
Jan 15, 2021 | 105.01 | 107.92 | 104.51 | 106.29 | 518,800 | +0.30(+0.28%) |
Jan 14, 2021 | 108.24 | 109.45 | 105.25 | 105.99 | 884,525 | -1.66(-1.54%) |
Jan 13, 2021 | 104.32 | 110.65 | 104.00 | 107.65 | 777,676 | +4.27(+4.13%) |
Jan 12, 2021 | 101.90 | 104.13 | 101.58 | 103.38 | 577,156 | +4.49(+4.54%) |
Jan 11, 2021 | 102.10 | 102.10 | 97.54 | 98.89 | 406,130 | +1.66(+1.71%) |
Jan 08, 2021 | 97.08 | 100.17 | 95.00 | 97.23 | 512,800 | -3.54(-3.51%) |
Jan 07, 2021 | 98.52 | 102.10 | 97.78 | 100.77 | 395,667 | +2.80(+2.86%) |
Jan 06, 2021 | 95.68 | 100.14 | 94.36 | 97.97 | 608,723 | +0.98(+1.01%) |
Jan 05, 2021 | 93.01 | 97.85 | 93.01 | 96.99 | 489,304 | +3.89(+4.18%) |
Jan 04, 2021 | 89.88 | 93.73 | 89.60 | 93.10 | 406,363 | +3.50(+3.91%) |
Dec 31, 2020 | 89.60 | 89.60 | 89.60 | 312,296 | -3.10(-3.34%) | |
Dec 30, 2020 | 92.39 | 93.34 | 91.63 | 92.70 | 312,296 | +2.56(+2.84%) |
Dec 29, 2020 | 92.77 | 92.85 | 89.60 | 90.14 | 387,913 | -2.02(-2.19%) |
Dec 28, 2020 | 94.54 | 94.54 | 91.22 | 92.16 | 372,234 | -1.68(-1.79%) |
Dec 24, 2020 | 95.06 | 96.33 | 93.39 | 93.84 | 176,200 | -1.22(-1.28%) |
Dec 23, 2020 | 95.73 | 95.77 | 92.67 | 95.06 | 464,366 | -0.71(-0.74%) |
Dec 22, 2020 | 94.86 | 96.50 | 94.23 | 95.77 | 558,050 | +1.96(+2.09%) |
Dec 21, 2020 | 93.77 | 95.37 | 91.51 | 93.81 | 655,278 | -2.56(-2.66%) |
Dec 18, 2020 | 95.08 | 97.34 | 94.30 | 96.37 | 1,531,500 | +1.36(+1.43%) |
Dec 17, 2020 | 91.30 | 95.07 | 88.44 | 95.01 | 856,374 | +4.05(+4.45%) |
Dec 16, 2020 | 89.99 | 94.45 | 87.07 | 90.96 | 1,317,742 | +1.67(+1.87%) |
Dec 15, 2020 | 86.75 | 89.48 | 85.88 | 89.29 | 544,296 | +2.54(+2.93%) |
Dec 14, 2020 | 84.28 | 87.70 | 84.28 | 86.75 | 477,984 | +3.07(+3.67%) |
Dec 11, 2020 | 83.06 | 84.47 | 82.29 | 83.68 | 389,600 | +0.31(+0.37%) |
Dec 10, 2020 | 81.48 | 83.43 | 80.29 | 83.37 | 449,224 | +2.23(+2.75%) |
Dec 09, 2020 | 86.00 | 86.68 | 79.65 | 81.14 | 634,259 | -4.47(-5.22%) |
Dec 08, 2020 | 82.57 | 86.63 | 82.38 | 85.61 | 593,160 | +3.45(+4.20%) |
Dec 07, 2020 | 83.46 | 84.90 | 82.00 | 82.16 | 480,543 | -0.63(-0.76%) |
Dec 04, 2020 | 82.00 | 84.17 | 82.00 | 82.79 | 443,200 | +0.34(+0.41%) |
Dec 03, 2020 | 84.00 | 85.46 | 82.29 | 82.45 | 463,783 | +0.50(+0.61%) |
Dec 02, 2020 | 82.15 | 82.53 | 80.83 | 81.95 | 394,718 | -0.47(-0.57%) |