Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 97.67 | 98.50 | 96.10 | 97.30 | 2,200 | +0.95(+0.99%) |
Feb 25, 2021 | 99.45 | 100.06 | 96.35 | 96.35 | 177,978 | -2.55(-2.58%) |
Feb 24, 2021 | 100.32 | 100.40 | 98.00 | 98.90 | 5,322 | +0.26(+0.26%) |
Feb 23, 2021 | 101.00 | 102.42 | 98.64 | 98.64 | 2,056 | -3.58(-3.50%) |
Feb 22, 2021 | 100.00 | 102.98 | 100.00 | 102.22 | 3,933 | +2.22(+2.22%) |
Feb 19, 2021 | 101.50 | 102.92 | 100.00 | 100.00 | 3,100 | -2.95(-2.87%) |
Feb 18, 2021 | 103.92 | 104.00 | 102.95 | 102.95 | 2,165 | +0.95(+0.93%) |
Feb 17, 2021 | 100.85 | 103.82 | 100.85 | 102.00 | 3,339 | +0.08(+0.08%) |
Feb 16, 2021 | 103.00 | 104.45 | 100.85 | 101.92 | 3,969 | -1.06(-1.03%) |
Feb 12, 2021 | 102.00 | 103.39 | 100.95 | 102.98 | 6,500 | +2.06(+2.04%) |
Feb 11, 2021 | 102.50 | 102.50 | 98.75 | 100.92 | 3,996 | -0.40(-0.39%) |
Feb 10, 2021 | 100.08 | 102.92 | 100.08 | 101.32 | 3,090 | -0.10(-0.10%) |
Feb 09, 2021 | 98.35 | 102.00 | 98.35 | 101.42 | 9,027 | +1.39(+1.39%) |
Feb 08, 2021 | 98.20 | 102.14 | 98.20 | 100.03 | 7,823 | +0.03(+0.03%) |
Feb 05, 2021 | 100.00 | 101.86 | 99.70 | 100.00 | 5,600 | -2.14(-2.10%) |
Feb 04, 2021 | 100.08 | 102.58 | 100.00 | 102.14 | 6,199 | +1.65(+1.64%) |
Feb 03, 2021 | 100.00 | 101.25 | 99.75 | 100.49 | 8,786 | -0.40(-0.40%) |
Feb 02, 2021 | 102.47 | 102.83 | 100.40 | 100.89 | 2,401 | +0.41(+0.41%) |
Feb 01, 2021 | 103.76 | 104.00 | 100.48 | 100.48 | 2,817 | -4.02(-3.85%) |
Jan 29, 2021 | 104.00 | 106.00 | 102.76 | 104.50 | 7,900 | +0.49(+0.47%) |
Jan 28, 2021 | 105.59 | 106.75 | 104.00 | 104.01 | 5,165 | -0.69(-0.66%) |
Jan 27, 2021 | 106.33 | 106.55 | 104.25 | 104.70 | 4,366 | -5.30(-4.82%) |
Jan 26, 2021 | 110.75 | 110.75 | 108.28 | 110.00 | 4,277 | +3.23(+3.03%) |
Jan 25, 2021 | 107.20 | 108.65 | 101.25 | 106.77 | 4,858 | -0.13(-0.12%) |
Jan 22, 2021 | 105.75 | 107.00 | 105.50 | 106.90 | 4,400 | +1.15(+1.08%) |
Jan 21, 2021 | 105.87 | 105.87 | 104.85 | 105.75 | 2,391 | +0.50(+0.48%) |
Jan 20, 2021 | 103.45 | 105.92 | 103.45 | 105.25 | 3,478 | +0.70(+0.67%) |
Jan 19, 2021 | 105.12 | 106.55 | 104.28 | 104.55 | 9,042 | +0.75(+0.72%) |
Jan 15, 2021 | 103.92 | 104.00 | 102.29 | 103.80 | 2,800 | -0.20(-0.19%) |
Jan 14, 2021 | 102.60 | 104.00 | 102.60 | 104.00 | 5,447 | +1.08(+1.05%) |
Jan 13, 2021 | 100.50 | 102.92 | 100.50 | 102.92 | 1,778 | +1.92(+1.90%) |
Jan 12, 2021 | 103.00 | 103.00 | 100.52 | 101.00 | 2,795 | -1.84(-1.79%) |
Jan 11, 2021 | 100.00 | 103.00 | 100.00 | 102.84 | 6,513 | +2.58(+2.57%) |
Jan 08, 2021 | 101.20 | 103.00 | 100.00 | 100.26 | 3,600 | -0.74(-0.73%) |
Jan 07, 2021 | 101.17 | 102.30 | 100.70 | 101.00 | 2,481 | -0.20(-0.20%) |
Jan 06, 2021 | 101.88 | 103.00 | 100.91 | 101.20 | 3,925 | -0.67(-0.66%) |
Jan 05, 2021 | 98.95 | 102.25 | 98.95 | 101.88 | 4,418 | -0.38(-0.37%) |
Jan 04, 2021 | 99.93 | 103.60 | 99.93 | 102.25 | 10,767 | +1.25(+1.24%) |
Dec 31, 2020 | 101.00 | 101.00 | 101.00 | 41,606 | -0.13(-0.13%) | |
Dec 30, 2020 | 103.00 | 103.00 | 100.41 | 101.13 | 41,606 | +1.13(+1.13%) |
Dec 29, 2020 | 102.88 | 102.88 | 100.00 | 100.00 | 9,797 | +0.00(+0.00%) |
Dec 28, 2020 | 101.60 | 101.60 | 98.00 | 100.00 | 39,032 | +2.14(+2.19%) |
Dec 24, 2020 | 97.05 | 98.36 | 97.01 | 97.86 | 2,100 | -1.14(-1.15%) |
Dec 23, 2020 | 98.33 | 99.21 | 96.56 | 99.00 | 5,334 | +0.26(+0.26%) |
Dec 22, 2020 | 97.05 | 98.74 | 96.51 | 98.74 | 3,963 | -0.64(-0.64%) |
Dec 21, 2020 | 100.00 | 100.65 | 98.09 | 99.38 | 3,623 | -1.03(-1.02%) |
Dec 18, 2020 | 102.00 | 102.36 | 100.22 | 100.40 | 5,000 | -0.95(-0.94%) |
Dec 17, 2020 | 102.53 | 103.70 | 100.99 | 101.35 | 35,122 | -1.65(-1.60%) |
Dec 16, 2020 | 102.25 | 104.71 | 102.25 | 103.00 | 3,794 | +2.88(+2.88%) |
Dec 15, 2020 | 101.50 | 102.50 | 100.08 | 100.12 | 7,610 | -1.42(-1.40%) |
Dec 14, 2020 | 99.50 | 103.60 | 99.50 | 101.54 | 16,889 | -7.26(-6.67%) |
Dec 11, 2020 | 109.00 | 109.00 | 107.80 | 108.80 | 2,200 | +0.97(+0.90%) |
Dec 10, 2020 | 105.70 | 109.68 | 105.70 | 107.83 | 88,923 | -0.22(-0.20%) |
Dec 09, 2020 | 110.25 | 111.00 | 108.00 | 108.04 | 10,883 | -1.06(-0.97%) |
Dec 08, 2020 | 108.40 | 110.10 | 107.05 | 109.10 | 14,937 | +0.85(+0.79%) |
Dec 07, 2020 | 106.05 | 108.65 | 106.05 | 108.25 | 10,243 | +2.21(+2.08%) |
Dec 04, 2020 | 106.50 | 107.00 | 106.04 | 106.04 | 3,800 | +0.29(+0.27%) |
Dec 03, 2020 | 107.00 | 107.00 | 103.00 | 105.75 | 10,013 | -0.75(-0.70%) |
Dec 02, 2020 | 104.95 | 106.76 | 104.95 | 106.50 | 6,330 | +1.40(+1.33%) |