Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 109.85 | 112.73 | 108.16 | 111.38 | 600,000 | +1.81(+1.65%) |
Feb 25, 2021 | 113.94 | 114.00 | 109.20 | 109.57 | 278,617 | -3.76(-3.32%) |
Feb 24, 2021 | 109.18 | 113.62 | 107.77 | 113.33 | 508,622 | +4.05(+3.71%) |
Feb 23, 2021 | 107.00 | 109.43 | 105.27 | 109.28 | 862,055 | +0.22(+0.20%) |
Feb 22, 2021 | 108.93 | 109.59 | 108.00 | 109.06 | 533,286 | -0.53(-0.48%) |
Feb 19, 2021 | 109.36 | 110.72 | 108.03 | 109.59 | 351,000 | +0.40(+0.37%) |
Feb 18, 2021 | 110.42 | 110.50 | 107.71 | 109.19 | 711,078 | -0.59(-0.54%) |
Feb 17, 2021 | 108.99 | 111.22 | 108.05 | 109.78 | 404,630 | -1.09(-0.98%) |
Feb 16, 2021 | 112.10 | 113.36 | 109.06 | 110.87 | 523,547 | +3.08(+2.86%) |
Feb 12, 2021 | 110.00 | 111.46 | 106.10 | 107.79 | 734,900 | +0.24(+0.22%) |
Feb 11, 2021 | 107.97 | 109.45 | 106.88 | 107.55 | 504,849 | -0.48(-0.44%) |
Feb 10, 2021 | 108.69 | 109.19 | 106.22 | 108.03 | 497,587 | -0.75(-0.69%) |
Feb 09, 2021 | 105.98 | 109.09 | 105.98 | 108.78 | 403,958 | +3.11(+2.94%) |
Feb 08, 2021 | 106.26 | 106.46 | 104.44 | 105.67 | 332,006 | +0.55(+0.52%) |
Feb 05, 2021 | 103.37 | 105.56 | 103.01 | 105.12 | 276,500 | +2.57(+2.51%) |
Feb 04, 2021 | 102.64 | 103.70 | 100.61 | 102.55 | 310,304 | +0.52(+0.51%) |
Feb 03, 2021 | 101.90 | 103.50 | 101.14 | 102.03 | 1,267,858 | -0.35(-0.34%) |
Feb 02, 2021 | 103.72 | 103.72 | 100.50 | 102.38 | 465,492 | -0.52(-0.51%) |
Feb 01, 2021 | 102.69 | 104.53 | 101.19 | 102.90 | 406,453 | +0.26(+0.25%) |
Jan 29, 2021 | 105.33 | 106.49 | 102.27 | 102.64 | 519,400 | -1.33(-1.28%) |
Jan 28, 2021 | 106.15 | 107.94 | 103.76 | 103.97 | 584,298 | -1.89(-1.79%) |
Jan 27, 2021 | 101.27 | 106.59 | 100.01 | 105.86 | 1,307,170 | +3.26(+3.18%) |
Jan 26, 2021 | 99.21 | 102.69 | 98.85 | 102.60 | 421,793 | +4.46(+4.54%) |
Jan 25, 2021 | 97.27 | 99.59 | 97.27 | 98.14 | 407,115 | +0.71(+0.73%) |
Jan 22, 2021 | 97.25 | 97.57 | 95.58 | 97.43 | 248,900 | +0.11(+0.11%) |
Jan 21, 2021 | 98.14 | 98.53 | 97.18 | 97.32 | 289,895 | -1.11(-1.13%) |
Jan 20, 2021 | 95.41 | 98.53 | 95.24 | 98.43 | 416,908 | +3.47(+3.65%) |
Jan 19, 2021 | 96.00 | 96.44 | 94.09 | 94.96 | 435,044 | -0.23(-0.24%) |
Jan 15, 2021 | 96.33 | 96.84 | 94.41 | 95.19 | 283,700 | -1.69(-1.74%) |
Jan 14, 2021 | 94.73 | 97.70 | 94.27 | 96.88 | 412,773 | +2.60(+2.76%) |
Jan 13, 2021 | 95.99 | 96.12 | 93.88 | 94.28 | 218,469 | -2.09(-2.17%) |
Jan 12, 2021 | 96.19 | 97.84 | 93.78 | 96.37 | 399,055 | +0.60(+0.63%) |
Jan 11, 2021 | 97.65 | 98.51 | 95.41 | 95.77 | 655,879 | -2.88(-2.92%) |
Jan 08, 2021 | 98.68 | 100.54 | 97.84 | 98.65 | 319,700 | +0.23(+0.23%) |
Jan 07, 2021 | 98.08 | 98.99 | 96.84 | 98.42 | 314,488 | +0.56(+0.57%) |
Jan 06, 2021 | 95.60 | 98.21 | 95.19 | 97.86 | 439,190 | +2.14(+2.24%) |
Jan 05, 2021 | 95.02 | 96.53 | 94.73 | 95.72 | 390,315 | +0.43(+0.45%) |
Jan 04, 2021 | 98.19 | 98.19 | 94.53 | 95.29 | 686,948 | -2.40(-2.46%) |
Dec 31, 2020 | 97.69 | 97.69 | 97.69 | 246,768 | -0.01(-0.01%) | |
Dec 30, 2020 | 99.02 | 99.71 | 97.69 | 97.70 | 246,768 | -1.06(-1.07%) |
Dec 29, 2020 | 99.19 | 99.19 | 97.34 | 98.76 | 332,501 | +0.29(+0.29%) |
Dec 28, 2020 | 98.91 | 99.70 | 97.71 | 98.47 | 249,500 | +0.84(+0.86%) |
Dec 24, 2020 | 98.15 | 98.16 | 96.90 | 97.63 | 706,600 | -0.02(-0.02%) |
Dec 23, 2020 | 98.49 | 99.27 | 97.65 | 97.65 | 251,888 | -0.51(-0.52%) |
Dec 22, 2020 | 98.99 | 99.00 | 97.41 | 98.16 | 294,298 | +0.24(+0.25%) |
Dec 21, 2020 | 97.12 | 98.70 | 96.76 | 97.92 | 335,116 | -0.49(-0.50%) |
Dec 18, 2020 | 96.77 | 98.70 | 96.55 | 98.41 | 1,294,800 | +1.78(+1.84%) |
Dec 17, 2020 | 98.57 | 98.57 | 96.41 | 96.63 | 1,249,697 | -1.97(-2.00%) |
Dec 16, 2020 | 100.64 | 100.64 | 98.38 | 98.60 | 709,969 | -1.29(-1.29%) |
Dec 15, 2020 | 100.56 | 101.24 | 99.11 | 99.89 | 757,360 | -0.24(-0.24%) |
Dec 14, 2020 | 101.01 | 101.73 | 99.50 | 100.13 | 492,133 | -0.37(-0.37%) |
Dec 11, 2020 | 98.22 | 102.47 | 97.43 | 100.50 | 638,200 | +1.92(+1.94%) |
Dec 10, 2020 | 96.27 | 98.74 | 95.08 | 98.58 | 727,721 | +1.93(+2.00%) |
Dec 09, 2020 | 97.09 | 97.76 | 95.54 | 96.65 | 748,494 | -0.12(-0.12%) |
Dec 08, 2020 | 93.64 | 96.77 | 92.68 | 96.77 | 690,648 | +2.73(+2.90%) |
Dec 07, 2020 | 93.54 | 94.44 | 92.67 | 94.04 | 439,523 | +0.04(+0.04%) |
Dec 04, 2020 | 91.59 | 94.04 | 90.75 | 94.00 | 962,000 | +2.72(+2.98%) |
Dec 03, 2020 | 92.13 | 92.81 | 91.01 | 91.28 | 464,118 | -0.61(-0.66%) |
Dec 02, 2020 | 90.10 | 92.00 | 89.42 | 91.89 | 584,579 | +1.40(+1.55%) |