Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 102.42 | 104.54 | 101.01 | 103.25 | 1,005,378 | +2.11(+2.09%) |
Feb 25, 2021 | 104.17 | 105.47 | 100.47 | 101.14 | 1,119,466 | -4.15(-3.94%) |
Feb 24, 2021 | 104.74 | 105.34 | 102.92 | 105.28 | 843,168 | -0.39(-0.37%) |
Feb 23, 2021 | 102.37 | 106.16 | 98.75 | 105.68 | 1,770,778 | -2.33(-2.16%) |
Feb 22, 2021 | 110.83 | 110.85 | 107.61 | 108.01 | 740,330 | -3.24(-2.91%) |
Feb 19, 2021 | 112.09 | 112.18 | 110.84 | 111.25 | 508,339 | +0.59(+0.53%) |
Feb 18, 2021 | 109.91 | 111.05 | 108.56 | 110.66 | 603,241 | +0.65(+0.59%) |
Feb 17, 2021 | 111.36 | 112.23 | 108.23 | 110.01 | 683,728 | -3.06(-2.70%) |
Feb 16, 2021 | 114.72 | 114.91 | 112.56 | 113.06 | 740,788 | -0.27(-0.24%) |
Feb 12, 2021 | 112.21 | 113.44 | 111.93 | 113.33 | 705,480 | -0.04(-0.03%) |
Feb 11, 2021 | 111.53 | 113.42 | 111.17 | 113.37 | 800,662 | +2.70(+2.44%) |
Feb 10, 2021 | 112.33 | 112.38 | 109.77 | 110.67 | 610,748 | -0.32(-0.28%) |
Feb 09, 2021 | 109.24 | 111.69 | 109.22 | 110.98 | 683,948 | +2.21(+2.03%) |
Feb 08, 2021 | 107.51 | 109.66 | 107.19 | 108.77 | 994,259 | +1.88(+1.76%) |
Feb 05, 2021 | 105.31 | 106.96 | 105.08 | 106.89 | 699,725 | +2.06(+1.96%) |
Feb 04, 2021 | 104.78 | 105.06 | 103.30 | 104.84 | 620,815 | +0.53(+0.50%) |
Feb 03, 2021 | 105.50 | 105.50 | 103.54 | 104.31 | 720,978 | -0.68(-0.65%) |
Feb 02, 2021 | 102.86 | 105.63 | 102.71 | 104.99 | 944,232 | +3.74(+3.69%) |
Feb 01, 2021 | 100.86 | 101.65 | 99.90 | 101.25 | 706,931 | +0.98(+0.98%) |
Jan 29, 2021 | 100.34 | 101.17 | 97.96 | 100.27 | 1,104,786 | -2.16(-2.11%) |
Jan 28, 2021 | 102.25 | 104.86 | 101.54 | 102.43 | 1,047,827 | +0.19(+0.19%) |
Jan 27, 2021 | 97.89 | 103.09 | 96.67 | 102.24 | 1,669,738 | +4.19(+4.27%) |
Jan 26, 2021 | 99.05 | 99.66 | 97.12 | 98.05 | 714,791 | -1.96(-1.96%) |
Jan 25, 2021 | 100.50 | 101.27 | 98.26 | 100.01 | 1,106,591 | +0.43(+0.43%) |
Jan 22, 2021 | 98.66 | 100.00 | 98.55 | 99.58 | 802,691 | -0.70(-0.70%) |
Jan 21, 2021 | 97.96 | 100.88 | 97.23 | 100.28 | 1,407,011 | +4.33(+4.51%) |
Jan 20, 2021 | 96.06 | 97.67 | 94.55 | 95.95 | 1,728,905 | +2.55(+2.73%) |
Jan 19, 2021 | 98.39 | 98.85 | 91.99 | 93.40 | 3,554,398 | -3.04(-3.15%) |
Jan 15, 2021 | 98.64 | 99.20 | 96.02 | 96.44 | 846,430 | -2.77(-2.79%) |
Jan 14, 2021 | 98.20 | 99.90 | 98.11 | 99.21 | 1,292,850 | +0.09(+0.09%) |
Jan 13, 2021 | 98.63 | 99.87 | 98.33 | 99.12 | 562,717 | +1.71(+1.76%) |
Jan 12, 2021 | 97.92 | 98.19 | 96.56 | 97.41 | 512,350 | -0.03(-0.03%) |
Jan 11, 2021 | 97.74 | 98.14 | 96.53 | 97.44 | 990,561 | -2.76(-2.76%) |
Jan 08, 2021 | 99.64 | 101.16 | 99.18 | 100.20 | 1,262,268 | +1.50(+1.52%) |
Jan 07, 2021 | 95.68 | 99.31 | 95.68 | 98.70 | 773,470 | +4.11(+4.34%) |
Jan 06, 2021 | 92.85 | 95.74 | 92.61 | 94.59 | 785,457 | -0.64(-0.67%) |
Jan 05, 2021 | 94.59 | 95.37 | 94.20 | 95.23 | 653,468 | +1.13(+1.20%) |
Jan 04, 2021 | 95.27 | 95.77 | 91.28 | 94.10 | 1,215,014 | +1.22(+1.32%) |
Dec 31, 2020 | 92.88 | 92.88 | 92.88 | 632,263 | -0.11(-0.11%) | |
Dec 30, 2020 | 93.43 | 93.63 | 92.62 | 92.99 | 632,263 | +0.96(+1.04%) |
Dec 29, 2020 | 91.94 | 92.50 | 91.05 | 92.03 | 758,246 | +1.96(+2.18%) |
Dec 28, 2020 | 91.31 | 91.31 | 89.21 | 90.07 | 465,601 | +1.23(+1.39%) |
Dec 24, 2020 | 89.88 | 90.22 | 88.69 | 88.84 | 190,967 | -0.81(-0.91%) |
Dec 23, 2020 | 90.53 | 90.79 | 89.54 | 89.65 | 339,224 | -1.16(-1.27%) |
Dec 22, 2020 | 90.36 | 91.69 | 90.16 | 90.81 | 772,941 | -0.04(-0.04%) |
Dec 21, 2020 | 89.26 | 91.00 | 88.70 | 90.84 | 599,554 | +0.20(+0.22%) |
Dec 18, 2020 | 89.50 | 90.66 | 88.80 | 90.64 | 597,178 | +1.09(+1.22%) |
Dec 17, 2020 | 89.25 | 89.89 | 88.59 | 89.55 | 631,580 | +2.16(+2.47%) |
Dec 16, 2020 | 87.53 | 87.98 | 86.89 | 87.40 | 694,842 | +1.00(+1.16%) |
Dec 15, 2020 | 86.55 | 86.95 | 85.85 | 86.39 | 591,888 | +0.97(+1.13%) |
Dec 14, 2020 | 86.14 | 86.65 | 85.32 | 85.43 | 461,108 | -0.38(-0.45%) |
Dec 11, 2020 | 85.11 | 87.18 | 84.93 | 85.81 | 551,869 | +0.18(+0.21%) |
Dec 10, 2020 | 83.95 | 85.94 | 83.73 | 85.63 | 385,490 | +1.39(+1.64%) |
Dec 09, 2020 | 85.91 | 86.08 | 83.56 | 84.24 | 479,212 | -1.44(-1.68%) |
Dec 08, 2020 | 84.10 | 86.48 | 83.98 | 85.68 | 585,502 | +1.21(+1.44%) |
Dec 07, 2020 | 82.74 | 84.93 | 82.73 | 84.47 | 654,154 | +1.02(+1.23%) |
Dec 04, 2020 | 81.90 | 83.47 | 81.46 | 83.45 | 720,653 | +0.62(+0.75%) |
Dec 03, 2020 | 83.37 | 83.48 | 82.62 | 82.83 | 638,798 | +0.18(+0.22%) |
Dec 02, 2020 | 83.50 | 83.79 | 82.33 | 82.65 | 629,260 | -1.66(-1.97%) |