Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 113.83 | 115.08 | 110.64 | 110.76 | 1,298,669 | -3.38(-2.96%) |
Feb 25, 2021 | 111.79 | 115.95 | 111.79 | 114.13 | 1,068,025 | +2.14(+1.91%) |
Feb 24, 2021 | 111.41 | 114.12 | 110.98 | 111.99 | 980,591 | +0.53(+0.47%) |
Feb 23, 2021 | 113.22 | 115.48 | 110.30 | 111.46 | 1,430,281 | +5.07(+4.77%) |
Feb 22, 2021 | 105.17 | 107.35 | 104.32 | 106.39 | 1,389,431 | +0.98(+0.93%) |
Feb 19, 2021 | 104.59 | 106.06 | 103.40 | 105.41 | 2,271,168 | +1.15(+1.10%) |
Feb 18, 2021 | 103.24 | 105.67 | 103.24 | 104.26 | 785,635 | +0.48(+0.47%) |
Feb 17, 2021 | 103.33 | 104.36 | 102.64 | 103.78 | 728,685 | +0.52(+0.50%) |
Feb 16, 2021 | 102.92 | 103.91 | 101.44 | 103.26 | 1,066,543 | +0.27(+0.27%) |
Feb 12, 2021 | 103.58 | 103.58 | 102.10 | 102.99 | 531,588 | -0.75(-0.72%) |
Feb 11, 2021 | 103.65 | 104.33 | 103.17 | 103.74 | 752,595 | -0.51(-0.49%) |
Feb 10, 2021 | 106.50 | 106.61 | 103.65 | 104.25 | 610,433 | -1.18(-1.12%) |
Feb 09, 2021 | 103.70 | 105.48 | 103.35 | 105.43 | 458,288 | +2.18(+2.11%) |
Feb 08, 2021 | 102.58 | 103.31 | 101.97 | 103.25 | 493,880 | +0.49(+0.48%) |
Feb 05, 2021 | 103.39 | 103.39 | 102.37 | 102.76 | 771,620 | -0.28(-0.27%) |
Feb 04, 2021 | 102.73 | 104.12 | 102.05 | 103.04 | 681,258 | +0.82(+0.80%) |
Feb 03, 2021 | 102.49 | 102.82 | 100.89 | 102.22 | 646,124 | -0.98(-0.95%) |
Feb 02, 2021 | 102.72 | 103.60 | 101.45 | 103.20 | 920,588 | +0.44(+0.43%) |
Feb 01, 2021 | 101.17 | 102.83 | 99.33 | 102.76 | 879,816 | +2.49(+2.49%) |
Jan 29, 2021 | 98.91 | 101.59 | 98.28 | 100.26 | 1,255,883 | +0.45(+0.45%) |
Jan 28, 2021 | 101.34 | 102.49 | 99.77 | 99.81 | 822,401 | -1.62(-1.60%) |
Jan 27, 2021 | 102.59 | 103.91 | 100.86 | 101.44 | 863,547 | -1.64(-1.59%) |
Jan 26, 2021 | 102.26 | 103.49 | 101.75 | 103.08 | 929,081 | +0.91(+0.89%) |
Jan 25, 2021 | 101.55 | 102.92 | 100.62 | 102.17 | 748,172 | +0.48(+0.47%) |
Jan 22, 2021 | 101.07 | 102.16 | 100.44 | 101.69 | 1,090,074 | +0.63(+0.63%) |
Jan 21, 2021 | 100.27 | 101.52 | 99.96 | 101.06 | 716,420 | -0.11(-0.10%) |
Jan 20, 2021 | 98.03 | 101.50 | 97.42 | 101.16 | 930,731 | +2.78(+2.82%) |
Jan 19, 2021 | 99.09 | 99.19 | 97.74 | 98.39 | 635,962 | -0.46(-0.46%) |
Jan 15, 2021 | 97.43 | 98.99 | 96.80 | 98.85 | 1,302,641 | +1.67(+1.72%) |
Jan 14, 2021 | 98.83 | 98.85 | 96.41 | 97.17 | 1,159,497 | -1.39(-1.41%) |
Jan 13, 2021 | 98.03 | 99.53 | 97.81 | 98.56 | 1,073,747 | -0.04(-0.04%) |
Jan 12, 2021 | 97.78 | 99.24 | 97.24 | 98.60 | 682,417 | +0.48(+0.49%) |
Jan 11, 2021 | 98.37 | 98.70 | 97.03 | 98.11 | 572,353 | -0.62(-0.62%) |
Jan 08, 2021 | 96.35 | 98.88 | 96.28 | 98.73 | 829,614 | +2.71(+2.83%) |
Jan 07, 2021 | 95.53 | 96.21 | 94.97 | 96.02 | 1,004,408 | +0.23(+0.24%) |
Jan 06, 2021 | 95.64 | 96.47 | 93.89 | 95.79 | 1,076,939 | -0.15(-0.16%) |
Jan 05, 2021 | 96.97 | 97.81 | 95.62 | 95.94 | 902,056 | -1.24(-1.28%) |
Jan 04, 2021 | 101.97 | 102.34 | 97.10 | 97.18 | 877,176 | -4.91(-4.81%) |
Dec 31, 2020 | 102.09 | 102.09 | 102.09 | 706,279 | +1.01(+1.00%) | |
Dec 30, 2020 | 100.44 | 101.50 | 100.25 | 101.08 | 706,279 | +0.79(+0.79%) |
Dec 29, 2020 | 100.45 | 101.19 | 99.22 | 100.28 | 411,039 | +0.01(+0.01%) |
Dec 28, 2020 | 101.15 | 101.15 | 99.33 | 100.27 | 526,548 | -0.52(-0.52%) |
Dec 24, 2020 | 99.79 | 100.84 | 99.44 | 100.79 | 139,820 | +1.37(+1.38%) |
Dec 23, 2020 | 101.95 | 101.95 | 99.32 | 99.42 | 686,362 | -2.08(-2.05%) |
Dec 22, 2020 | 100.64 | 101.86 | 100.27 | 101.50 | 720,929 | +0.86(+0.85%) |
Dec 21, 2020 | 98.99 | 101.01 | 98.30 | 100.64 | 846,127 | +1.52(+1.54%) |
Dec 18, 2020 | 100.26 | 100.89 | 98.48 | 99.12 | 1,624,954 | -1.48(-1.47%) |
Dec 17, 2020 | 98.85 | 100.83 | 98.47 | 100.60 | 1,222,201 | +2.73(+2.79%) |
Dec 16, 2020 | 98.67 | 98.99 | 97.06 | 97.87 | 2,490,647 | -0.51(-0.52%) |
Dec 15, 2020 | 97.22 | 98.44 | 95.63 | 98.38 | 2,213,462 | +1.56(+1.61%) |
Dec 14, 2020 | 97.43 | 99.49 | 96.58 | 96.82 | 1,256,338 | +0.33(+0.35%) |
Dec 11, 2020 | 96.07 | 97.61 | 95.82 | 96.48 | 1,221,466 | +0.33(+0.35%) |
Dec 10, 2020 | 97.94 | 99.13 | 96.13 | 96.15 | 1,227,054 | -2.17(-2.20%) |
Dec 09, 2020 | 99.25 | 99.46 | 97.27 | 98.32 | 747,841 | -0.94(-0.95%) |
Dec 08, 2020 | 100.47 | 100.50 | 98.90 | 99.26 | 795,127 | -1.24(-1.23%) |
Dec 07, 2020 | 99.28 | 100.82 | 99.28 | 100.50 | 1,358,757 | +0.57(+0.57%) |
Dec 04, 2020 | 99.39 | 100.42 | 98.33 | 99.94 | 700,498 | +0.74(+0.75%) |
Dec 03, 2020 | 97.56 | 99.28 | 97.26 | 99.19 | 1,003,268 | +1.82(+1.87%) |
Dec 02, 2020 | 98.99 | 100.06 | 97.06 | 97.38 | 666,371 | -1.96(-1.97%) |