Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 115.10 | 116.36 | 111.87 | 111.99 | 1,284,379 | -3.41(-2.96%) |
Feb 25, 2021 | 113.03 | 117.24 | 113.03 | 115.40 | 1,056,273 | +2.17(+1.91%) |
Feb 24, 2021 | 112.65 | 115.39 | 112.21 | 113.24 | 969,801 | +0.53(+0.47%) |
Feb 23, 2021 | 114.48 | 116.77 | 111.53 | 112.70 | 1,414,542 | +5.13(+4.77%) |
Feb 22, 2021 | 106.34 | 108.54 | 105.48 | 107.57 | 1,374,142 | +0.99(+0.93%) |
Feb 19, 2021 | 105.75 | 107.24 | 104.55 | 106.58 | 2,246,177 | +1.16(+1.10%) |
Feb 18, 2021 | 104.39 | 106.85 | 104.39 | 105.42 | 776,990 | +0.49(+0.47%) |
Feb 17, 2021 | 104.48 | 105.52 | 103.78 | 104.93 | 720,666 | +0.52(+0.50%) |
Feb 16, 2021 | 104.06 | 105.07 | 102.57 | 104.41 | 1,054,807 | +0.28(+0.27%) |
Feb 12, 2021 | 104.73 | 104.73 | 103.23 | 104.13 | 525,739 | -0.76(-0.72%) |
Feb 11, 2021 | 104.80 | 105.49 | 104.32 | 104.89 | 744,313 | -0.52(-0.49%) |
Feb 10, 2021 | 107.69 | 107.79 | 104.80 | 105.41 | 603,716 | -1.19(-1.12%) |
Feb 09, 2021 | 104.85 | 106.65 | 104.50 | 106.60 | 453,245 | +2.20(+2.11%) |
Feb 08, 2021 | 103.72 | 104.46 | 103.11 | 104.40 | 488,445 | +0.50(+0.48%) |
Feb 05, 2021 | 104.54 | 104.54 | 103.51 | 103.90 | 763,130 | -0.29(-0.27%) |
Feb 04, 2021 | 103.87 | 105.28 | 103.19 | 104.19 | 673,762 | +0.83(+0.80%) |
Feb 03, 2021 | 103.63 | 103.96 | 102.01 | 103.36 | 639,014 | -0.99(-0.95%) |
Feb 02, 2021 | 103.86 | 104.76 | 102.58 | 104.35 | 910,458 | +0.45(+0.43%) |
Feb 01, 2021 | 102.30 | 103.97 | 100.44 | 103.90 | 870,135 | +2.52(+2.49%) |
Jan 29, 2021 | 100.01 | 102.72 | 99.38 | 101.38 | 1,242,064 | +0.45(+0.45%) |
Jan 28, 2021 | 102.47 | 103.63 | 100.88 | 100.92 | 813,352 | -1.64(-1.60%) |
Jan 27, 2021 | 103.73 | 105.07 | 101.98 | 102.56 | 854,045 | -1.66(-1.59%) |
Jan 26, 2021 | 103.40 | 104.64 | 102.89 | 104.22 | 918,858 | +0.92(+0.89%) |
Jan 25, 2021 | 102.68 | 104.07 | 101.74 | 103.30 | 739,939 | +0.48(+0.47%) |
Jan 22, 2021 | 102.19 | 103.30 | 101.56 | 102.82 | 1,078,079 | +0.64(+0.63%) |
Jan 21, 2021 | 101.39 | 102.65 | 101.07 | 102.18 | 708,536 | -0.11(-0.10%) |
Jan 20, 2021 | 99.12 | 102.63 | 98.51 | 102.29 | 920,490 | +2.81(+2.82%) |
Jan 19, 2021 | 100.19 | 100.29 | 98.83 | 99.48 | 628,964 | -0.46(-0.46%) |
Jan 15, 2021 | 98.51 | 100.09 | 97.88 | 99.95 | 1,288,308 | +1.69(+1.72%) |
Jan 14, 2021 | 99.93 | 99.95 | 97.49 | 98.25 | 1,146,739 | -1.41(-1.41%) |
Jan 13, 2021 | 99.12 | 100.64 | 98.90 | 99.66 | 1,061,932 | -0.04(-0.04%) |
Jan 12, 2021 | 98.87 | 100.35 | 98.32 | 99.70 | 674,908 | +0.49(+0.49%) |
Jan 11, 2021 | 99.46 | 99.79 | 98.11 | 99.21 | 566,055 | -0.62(-0.62%) |
Jan 08, 2021 | 97.42 | 99.98 | 97.35 | 99.83 | 820,485 | +2.74(+2.83%) |
Jan 07, 2021 | 96.60 | 97.28 | 96.03 | 97.09 | 993,356 | +0.23(+0.24%) |
Jan 06, 2021 | 96.70 | 97.54 | 94.94 | 96.85 | 1,065,088 | -0.15(-0.16%) |
Jan 05, 2021 | 98.05 | 98.89 | 96.68 | 97.01 | 892,130 | -1.26(-1.28%) |
Jan 04, 2021 | 103.11 | 103.48 | 98.18 | 98.26 | 867,524 | -4.96(-4.81%) |
Dec 31, 2020 | 103.22 | 103.22 | 103.22 | 698,508 | +1.03(+1.00%) | |
Dec 30, 2020 | 101.56 | 102.63 | 101.36 | 102.20 | 698,508 | +0.80(+0.79%) |
Dec 29, 2020 | 101.57 | 102.31 | 100.33 | 101.40 | 406,516 | +0.01(+0.01%) |
Dec 28, 2020 | 102.28 | 102.28 | 100.44 | 101.39 | 520,754 | -0.53(-0.52%) |
Dec 24, 2020 | 100.90 | 101.96 | 100.55 | 101.91 | 138,281 | +1.39(+1.38%) |
Dec 23, 2020 | 103.08 | 103.08 | 100.43 | 100.52 | 678,809 | -2.10(-2.05%) |
Dec 22, 2020 | 101.76 | 102.99 | 101.39 | 102.63 | 712,996 | +0.86(+0.85%) |
Dec 21, 2020 | 100.09 | 102.14 | 99.39 | 101.76 | 836,816 | +1.54(+1.54%) |
Dec 18, 2020 | 101.38 | 102.01 | 99.57 | 100.22 | 1,607,074 | -1.50(-1.47%) |
Dec 17, 2020 | 99.95 | 101.95 | 99.56 | 101.72 | 1,208,752 | +2.76(+2.79%) |
Dec 16, 2020 | 99.77 | 100.09 | 98.14 | 98.96 | 2,463,241 | -0.52(-0.52%) |
Dec 15, 2020 | 98.31 | 99.54 | 96.69 | 99.47 | 2,189,106 | +1.58(+1.61%) |
Dec 14, 2020 | 98.51 | 100.60 | 97.66 | 97.90 | 1,242,514 | +0.34(+0.35%) |
Dec 11, 2020 | 97.14 | 98.70 | 96.89 | 97.56 | 1,208,026 | +0.34(+0.35%) |
Dec 10, 2020 | 99.03 | 100.23 | 97.20 | 97.22 | 1,213,552 | -2.19(-2.20%) |
Dec 09, 2020 | 100.36 | 100.56 | 98.35 | 99.41 | 739,613 | -0.95(-0.95%) |
Dec 08, 2020 | 101.59 | 101.62 | 100.00 | 100.37 | 786,378 | -1.25(-1.23%) |
Dec 07, 2020 | 100.39 | 101.94 | 100.39 | 101.62 | 1,343,806 | +0.57(+0.57%) |
Dec 04, 2020 | 100.49 | 101.53 | 99.42 | 101.05 | 692,790 | +0.75(+0.75%) |
Dec 03, 2020 | 98.64 | 100.39 | 98.34 | 100.30 | 992,229 | +1.84(+1.87%) |
Dec 02, 2020 | 100.09 | 101.17 | 98.14 | 98.46 | 659,039 | -1.98(-1.97%) |