Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 104.11 | 105.62 | 100.34 | 103.95 | 1,005,448 | +1.48(+1.45%) |
Feb 25, 2021 | 106.19 | 108.19 | 102.43 | 102.47 | 1,133,503 | -5.31(-4.92%) |
Feb 24, 2021 | 102.41 | 108.02 | 101.65 | 107.77 | 1,045,719 | +5.03(+4.89%) |
Feb 23, 2021 | 100.30 | 104.27 | 97.94 | 102.74 | 975,751 | -0.31(-0.30%) |
Feb 22, 2021 | 102.23 | 104.86 | 101.92 | 103.05 | 1,430,588 | -1.26(-1.20%) |
Feb 19, 2021 | 102.82 | 104.37 | 102.20 | 104.31 | 1,457,161 | +3.38(+3.35%) |
Feb 18, 2021 | 100.41 | 101.93 | 99.11 | 100.93 | 681,149 | -1.01(-0.99%) |
Feb 17, 2021 | 104.15 | 105.08 | 99.42 | 101.93 | 942,375 | -4.03(-3.80%) |
Feb 16, 2021 | 103.50 | 106.70 | 102.93 | 105.97 | 1,803,251 | +3.92(+3.84%) |
Feb 12, 2021 | 97.98 | 102.13 | 97.03 | 102.04 | 1,464,853 | +4.12(+4.21%) |
Feb 11, 2021 | 95.44 | 99.15 | 95.44 | 97.92 | 1,234,593 | +3.32(+3.51%) |
Feb 10, 2021 | 95.52 | 97.31 | 94.25 | 94.60 | 891,657 | -0.36(-0.37%) |
Feb 09, 2021 | 94.93 | 96.16 | 94.36 | 94.96 | 684,983 | -0.58(-0.61%) |
Feb 08, 2021 | 94.37 | 96.33 | 94.00 | 95.54 | 748,396 | +2.30(+2.47%) |
Feb 05, 2021 | 95.06 | 95.76 | 93.04 | 93.24 | 795,634 | -1.51(-1.60%) |
Feb 04, 2021 | 94.28 | 95.42 | 93.47 | 94.75 | 1,144,531 | +0.43(+0.46%) |
Feb 03, 2021 | 97.31 | 98.60 | 93.74 | 94.32 | 1,215,702 | -2.62(-2.70%) |
Feb 02, 2021 | 105.20 | 105.20 | 96.37 | 96.93 | 1,274,692 | -3.88(-3.85%) |
Feb 01, 2021 | 98.88 | 101.56 | 97.55 | 100.82 | 850,450 | +3.61(+3.71%) |
Jan 29, 2021 | 99.89 | 100.62 | 95.81 | 97.21 | 1,010,306 | -2.94(-2.94%) |
Jan 28, 2021 | 100.53 | 101.41 | 97.84 | 100.16 | 1,025,645 | +1.41(+1.43%) |
Jan 27, 2021 | 103.82 | 105.03 | 98.26 | 98.74 | 976,164 | -5.83(-5.57%) |
Jan 26, 2021 | 107.50 | 108.22 | 104.41 | 104.57 | 557,129 | -2.65(-2.47%) |
Jan 25, 2021 | 112.08 | 112.55 | 106.44 | 107.22 | 714,124 | -3.68(-3.32%) |
Jan 22, 2021 | 110.79 | 112.11 | 109.78 | 110.90 | 907,434 | -1.22(-1.08%) |
Jan 21, 2021 | 108.60 | 112.23 | 108.60 | 112.12 | 1,306,851 | +4.59(+4.27%) |
Jan 20, 2021 | 110.18 | 110.18 | 106.32 | 107.53 | 900,913 | -0.70(-0.65%) |
Jan 19, 2021 | 108.19 | 109.70 | 106.62 | 108.23 | 997,079 | +2.02(+1.91%) |
Jan 15, 2021 | 107.22 | 107.97 | 105.32 | 106.20 | 1,111,528 | -1.02(-0.95%) |
Jan 14, 2021 | 105.36 | 107.76 | 105.36 | 107.22 | 1,093,919 | +3.56(+3.44%) |
Jan 13, 2021 | 102.91 | 105.02 | 102.29 | 103.66 | 1,508,531 | +1.36(+1.33%) |
Jan 12, 2021 | 100.86 | 102.91 | 100.48 | 102.29 | 806,945 | +2.08(+2.08%) |
Jan 11, 2021 | 97.65 | 100.80 | 97.30 | 100.21 | 846,071 | +1.95(+1.98%) |
Jan 08, 2021 | 99.27 | 101.11 | 96.75 | 98.26 | 1,056,833 | +0.07(+0.07%) |
Jan 07, 2021 | 95.95 | 98.30 | 95.27 | 98.20 | 1,416,110 | +3.41(+3.59%) |
Jan 06, 2021 | 94.73 | 96.26 | 93.56 | 94.79 | 826,498 | -0.90(-0.94%) |
Jan 05, 2021 | 93.90 | 95.73 | 93.66 | 95.69 | 586,019 | +1.70(+1.81%) |
Jan 04, 2021 | 95.66 | 98.23 | 93.23 | 93.99 | 765,065 | -0.89(-0.94%) |
Dec 31, 2020 | 94.88 | 94.88 | 94.88 | 340,309 | -0.27(-0.28%) | |
Dec 30, 2020 | 93.61 | 95.47 | 93.61 | 95.15 | 340,309 | +1.97(+2.12%) |
Dec 29, 2020 | 93.11 | 93.77 | 91.50 | 93.17 | 703,132 | -0.21(-0.22%) |
Dec 28, 2020 | 94.57 | 96.15 | 93.14 | 93.38 | 499,053 | -1.66(-1.75%) |
Dec 24, 2020 | 95.15 | 95.28 | 93.60 | 95.04 | 255,345 | +0.48(+0.51%) |
Dec 23, 2020 | 96.74 | 97.32 | 94.46 | 94.55 | 446,158 | -1.81(-1.87%) |
Dec 22, 2020 | 96.98 | 97.64 | 95.85 | 96.36 | 361,146 | -0.30(-0.31%) |
Dec 21, 2020 | 93.23 | 97.04 | 93.06 | 96.66 | 655,787 | +2.09(+2.21%) |
Dec 18, 2020 | 94.78 | 95.91 | 94.11 | 94.56 | 1,237,834 | -0.50(-0.53%) |
Dec 17, 2020 | 94.29 | 95.23 | 94.01 | 95.07 | 577,527 | +1.26(+1.35%) |
Dec 16, 2020 | 96.35 | 96.46 | 93.43 | 93.80 | 532,918 | -2.59(-2.68%) |
Dec 15, 2020 | 95.38 | 96.75 | 95.07 | 96.39 | 508,674 | +2.26(+2.40%) |
Dec 14, 2020 | 93.69 | 94.63 | 93.17 | 94.13 | 643,039 | +1.14(+1.22%) |
Dec 11, 2020 | 91.19 | 93.05 | 90.61 | 92.99 | 538,545 | +1.08(+1.17%) |
Dec 10, 2020 | 90.65 | 92.45 | 89.62 | 91.92 | 712,170 | +0.62(+0.68%) |
Dec 09, 2020 | 96.79 | 97.43 | 90.73 | 91.29 | 1,161,856 | -6.48(-6.62%) |
Dec 08, 2020 | 98.85 | 98.85 | 96.66 | 97.77 | 613,050 | +1.34(+1.39%) |
Dec 07, 2020 | 95.19 | 96.81 | 94.36 | 96.43 | 649,958 | +1.43(+1.51%) |
Dec 04, 2020 | 92.25 | 95.09 | 92.15 | 95.00 | 478,279 | +2.79(+3.03%) |
Dec 03, 2020 | 92.29 | 93.58 | 91.82 | 92.20 | 348,108 | +0.20(+0.21%) |
Dec 02, 2020 | 92.52 | 92.84 | 91.88 | 92.01 | 397,652 | -0.80(-0.86%) |