Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 111.79 | 113.46 | 109.11 | 112.41 | 4,272,771 | +0.89(+0.80%) |
Feb 25, 2021 | 117.36 | 117.57 | 111.18 | 111.52 | 4,349,184 | -4.90(-4.21%) |
Feb 24, 2021 | 114.53 | 117.61 | 114.43 | 116.42 | 3,543,682 | +1.81(+1.58%) |
Feb 23, 2021 | 115.73 | 116.37 | 112.65 | 114.61 | 3,211,099 | -0.04(-0.03%) |
Feb 22, 2021 | 111.72 | 115.06 | 111.41 | 114.64 | 3,103,158 | +2.83(+2.53%) |
Feb 19, 2021 | 110.89 | 112.62 | 110.29 | 111.82 | 3,196,051 | +2.38(+2.17%) |
Feb 18, 2021 | 109.89 | 110.63 | 107.84 | 109.44 | 2,511,513 | -1.77(-1.59%) |
Feb 17, 2021 | 111.64 | 113.15 | 110.10 | 111.21 | 3,319,154 | -0.83(-0.74%) |
Feb 16, 2021 | 109.85 | 112.75 | 108.89 | 112.04 | 4,261,345 | +2.29(+2.09%) |
Feb 12, 2021 | 108.86 | 110.66 | 108.86 | 109.75 | 2,679,088 | +0.55(+0.50%) |
Feb 11, 2021 | 109.98 | 110.39 | 107.89 | 109.20 | 3,512,216 | -0.43(-0.39%) |
Feb 10, 2021 | 109.00 | 110.36 | 108.21 | 109.63 | 4,272,840 | +1.57(+1.46%) |
Feb 09, 2021 | 107.73 | 109.42 | 106.51 | 108.06 | 4,368,149 | -0.06(-0.06%) |
Feb 08, 2021 | 107.20 | 108.97 | 107.00 | 108.12 | 3,638,408 | +1.42(+1.33%) |
Feb 05, 2021 | 106.72 | 107.68 | 105.70 | 106.70 | 4,211,805 | +1.70(+1.62%) |
Feb 04, 2021 | 100.65 | 105.27 | 100.53 | 105.01 | 6,242,854 | +5.08(+5.08%) |
Feb 03, 2021 | 98.74 | 100.24 | 98.40 | 99.93 | 4,235,391 | +1.09(+1.10%) |
Feb 02, 2021 | 96.88 | 100.00 | 96.64 | 98.84 | 4,957,960 | +2.96(+3.09%) |
Feb 01, 2021 | 97.99 | 98.77 | 95.60 | 95.87 | 3,982,709 | -1.30(-1.34%) |
Jan 29, 2021 | 98.31 | 100.19 | 96.37 | 97.18 | 3,793,059 | -2.40(-2.41%) |
Jan 28, 2021 | 97.40 | 101.04 | 96.04 | 99.58 | 5,007,629 | +3.87(+4.04%) |
Jan 27, 2021 | 96.18 | 100.87 | 94.03 | 95.71 | 8,170,704 | +2.57(+2.76%) |
Jan 26, 2021 | 95.99 | 96.00 | 93.04 | 93.14 | 4,544,861 | -2.42(-2.54%) |
Jan 25, 2021 | 96.94 | 97.35 | 93.84 | 95.57 | 4,005,310 | -2.62(-2.67%) |
Jan 22, 2021 | 99.83 | 100.11 | 96.78 | 98.18 | 5,834,857 | -2.98(-2.95%) |
Jan 21, 2021 | 102.86 | 103.45 | 99.59 | 101.17 | 6,709,611 | -2.65(-2.55%) |
Jan 20, 2021 | 105.39 | 106.42 | 103.48 | 103.81 | 4,217,715 | -1.38(-1.31%) |
Jan 19, 2021 | 106.49 | 107.03 | 104.91 | 105.19 | 3,645,090 | +0.31(+0.29%) |
Jan 15, 2021 | 104.61 | 105.97 | 103.69 | 104.89 | 3,643,500 | -1.74(-1.63%) |
Jan 14, 2021 | 105.35 | 107.64 | 104.64 | 106.63 | 3,048,659 | +2.16(+2.07%) |
Jan 13, 2021 | 103.04 | 105.45 | 103.04 | 104.47 | 3,235,663 | +1.23(+1.19%) |
Jan 12, 2021 | 102.77 | 104.11 | 101.34 | 103.24 | 3,347,305 | +1.35(+1.33%) |
Jan 11, 2021 | 100.88 | 102.48 | 99.73 | 101.89 | 3,554,348 | -1.16(-1.13%) |
Jan 08, 2021 | 103.46 | 104.19 | 101.26 | 103.05 | 3,219,712 | -0.16(-0.15%) |
Jan 07, 2021 | 101.27 | 103.96 | 100.66 | 103.21 | 5,145,250 | +3.12(+3.12%) |
Jan 06, 2021 | 96.00 | 100.34 | 95.59 | 100.09 | 4,714,278 | +6.75(+7.23%) |
Jan 05, 2021 | 91.15 | 93.74 | 91.15 | 93.34 | 2,324,148 | +2.14(+2.35%) |
Jan 04, 2021 | 92.96 | 93.20 | 90.39 | 91.19 | 3,679,682 | -0.94(-1.02%) |
Dec 31, 2020 | 92.14 | 92.14 | 92.14 | 1,507,587 | +0.90(+0.99%) | |
Dec 30, 2020 | 89.94 | 91.32 | 89.45 | 91.23 | 1,507,587 | +1.58(+1.77%) |
Dec 29, 2020 | 90.93 | 91.12 | 88.98 | 89.65 | 2,041,340 | -1.28(-1.40%) |
Dec 28, 2020 | 91.18 | 92.39 | 90.82 | 90.92 | 2,294,214 | +0.23(+0.26%) |
Dec 24, 2020 | 90.40 | 90.80 | 89.28 | 90.69 | 1,030,072 | +0.45(+0.50%) |
Dec 23, 2020 | 89.46 | 91.18 | 89.25 | 90.24 | 1,898,300 | +1.71(+1.93%) |
Dec 22, 2020 | 88.96 | 89.61 | 88.52 | 88.54 | 3,186,896 | -0.28(-0.31%) |
Dec 21, 2020 | 87.24 | 90.06 | 85.95 | 88.82 | 5,159,703 | +3.47(+4.06%) |
Dec 18, 2020 | 87.58 | 87.58 | 84.86 | 85.35 | 4,658,981 | -2.34(-2.67%) |
Dec 17, 2020 | 87.49 | 87.91 | 86.73 | 87.69 | 1,955,280 | +0.46(+0.52%) |
Dec 16, 2020 | 86.88 | 87.64 | 85.49 | 87.23 | 2,396,842 | +0.85(+0.98%) |
Dec 15, 2020 | 85.43 | 86.39 | 83.63 | 86.38 | 2,413,450 | +2.11(+2.50%) |
Dec 14, 2020 | 87.11 | 87.57 | 84.13 | 84.28 | 4,117,464 | -1.63(-1.90%) |
Dec 11, 2020 | 86.56 | 87.00 | 84.88 | 85.91 | 3,263,593 | -2.33(-2.64%) |
Dec 10, 2020 | 86.99 | 88.82 | 85.84 | 88.24 | 3,154,217 | -0.23(-0.26%) |
Dec 09, 2020 | 86.62 | 88.88 | 86.46 | 88.47 | 4,935,103 | +2.13(+2.46%) |
Dec 08, 2020 | 85.19 | 86.89 | 85.15 | 86.35 | 3,099,923 | -0.31(-0.35%) |
Dec 07, 2020 | 86.68 | 86.87 | 84.83 | 86.65 | 2,959,502 | +0.68(+0.79%) |
Dec 04, 2020 | 85.78 | 86.82 | 84.70 | 85.97 | 2,347,246 | +0.89(+1.05%) |
Dec 03, 2020 | 85.10 | 86.01 | 84.33 | 85.08 | 2,278,110 | -0.10(-0.12%) |
Dec 02, 2020 | 82.40 | 85.68 | 82.23 | 85.18 | 3,060,977 | +1.58(+1.88%) |