Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 101.78 | 104.65 | 98.29 | 103.10 | 381,848 | +3.11(+3.11%) |
Feb 25, 2021 | 106.47 | 106.69 | 99.70 | 99.99 | 243,070 | -7.40(-6.89%) |
Feb 24, 2021 | 102.97 | 107.71 | 101.67 | 107.39 | 388,936 | +4.85(+4.73%) |
Feb 23, 2021 | 99.69 | 103.37 | 95.88 | 102.54 | 432,605 | -0.40(-0.39%) |
Feb 22, 2021 | 105.14 | 105.36 | 101.14 | 102.95 | 349,842 | -4.15(-3.87%) |
Feb 19, 2021 | 106.27 | 109.07 | 105.71 | 107.09 | 334,636 | +2.50(+2.39%) |
Feb 18, 2021 | 107.51 | 107.98 | 104.42 | 104.60 | 201,799 | -4.47(-4.10%) |
Feb 17, 2021 | 107.34 | 109.26 | 104.93 | 109.06 | 300,450 | -0.39(-0.36%) |
Feb 16, 2021 | 109.51 | 110.82 | 107.83 | 109.46 | 353,427 | +1.94(+1.81%) |
Feb 12, 2021 | 106.08 | 108.22 | 105.30 | 107.52 | 332,619 | +0.97(+0.91%) |
Feb 11, 2021 | 105.51 | 108.95 | 103.79 | 106.55 | 562,354 | +2.62(+2.52%) |
Feb 10, 2021 | 108.31 | 111.91 | 102.81 | 103.93 | 676,001 | -9.32(-8.23%) |
Feb 09, 2021 | 114.09 | 114.09 | 111.87 | 113.25 | 297,033 | -1.27(-1.11%) |
Feb 08, 2021 | 113.22 | 115.14 | 112.07 | 114.52 | 279,383 | +2.93(+2.62%) |
Feb 05, 2021 | 113.01 | 113.01 | 110.15 | 111.59 | 180,101 | +0.13(+0.11%) |
Feb 04, 2021 | 107.19 | 111.73 | 106.58 | 111.46 | 296,852 | +4.19(+3.91%) |
Feb 03, 2021 | 110.72 | 110.72 | 106.31 | 107.27 | 233,571 | -2.99(-2.71%) |
Feb 02, 2021 | 109.00 | 110.59 | 107.63 | 110.26 | 297,613 | +3.20(+2.98%) |
Feb 01, 2021 | 102.78 | 107.37 | 102.16 | 107.06 | 208,385 | +5.91(+5.84%) |
Jan 29, 2021 | 104.75 | 105.57 | 99.56 | 101.16 | 287,695 | -4.31(-4.09%) |
Jan 28, 2021 | 105.35 | 107.25 | 103.25 | 105.47 | 362,349 | +2.76(+2.69%) |
Jan 27, 2021 | 105.52 | 107.46 | 101.78 | 102.70 | 297,857 | -7.09(-6.46%) |
Jan 26, 2021 | 113.33 | 114.35 | 109.04 | 109.79 | 239,238 | -3.14(-2.78%) |
Jan 25, 2021 | 117.37 | 117.42 | 111.07 | 112.93 | 347,489 | -4.25(-3.63%) |
Jan 22, 2021 | 117.25 | 118.09 | 115.22 | 117.18 | 253,521 | -1.24(-1.05%) |
Jan 21, 2021 | 118.58 | 119.81 | 117.09 | 118.42 | 287,000 | +0.67(+0.57%) |
Jan 20, 2021 | 123.15 | 123.81 | 116.95 | 117.75 | 400,479 | -4.58(-3.74%) |
Jan 19, 2021 | 115.54 | 122.79 | 115.54 | 122.33 | 404,432 | +8.46(+7.43%) |
Jan 15, 2021 | 114.33 | 114.86 | 110.66 | 113.87 | 310,817 | -2.20(-1.89%) |
Jan 14, 2021 | 112.44 | 118.22 | 111.78 | 116.06 | 435,214 | +6.00(+5.46%) |
Jan 13, 2021 | 112.53 | 114.35 | 109.79 | 110.06 | 181,227 | -2.47(-2.20%) |
Jan 12, 2021 | 113.27 | 113.49 | 110.98 | 112.53 | 203,873 | +0.27(+0.24%) |
Jan 11, 2021 | 108.84 | 112.53 | 108.60 | 112.27 | 234,856 | +1.57(+1.42%) |
Jan 08, 2021 | 112.06 | 113.47 | 109.06 | 110.70 | 239,526 | +0.72(+0.65%) |
Jan 07, 2021 | 106.25 | 111.81 | 105.04 | 109.98 | 278,170 | +5.20(+4.96%) |
Jan 06, 2021 | 100.68 | 106.61 | 100.68 | 104.78 | 436,131 | +4.34(+4.32%) |
Jan 05, 2021 | 96.94 | 100.71 | 96.94 | 100.44 | 249,934 | +3.82(+3.95%) |
Jan 04, 2021 | 97.61 | 99.56 | 95.41 | 96.63 | 261,804 | +1.01(+1.05%) |
Dec 31, 2020 | 95.62 | 95.62 | 95.62 | 345,511 | -0.21(-0.22%) | |
Dec 30, 2020 | 95.60 | 97.29 | 95.21 | 95.83 | 345,511 | +1.90(+2.03%) |
Dec 29, 2020 | 97.50 | 97.50 | 93.38 | 93.93 | 151,756 | -3.02(-3.11%) |
Dec 28, 2020 | 98.64 | 99.57 | 96.84 | 96.94 | 154,510 | -0.58(-0.60%) |
Dec 24, 2020 | 97.31 | 97.56 | 95.76 | 97.53 | 113,374 | +1.70(+1.77%) |
Dec 23, 2020 | 96.76 | 98.22 | 95.73 | 95.83 | 164,090 | -0.75(-0.78%) |
Dec 22, 2020 | 96.98 | 98.28 | 96.28 | 96.58 | 187,100 | +0.37(+0.39%) |
Dec 21, 2020 | 95.87 | 97.09 | 95.06 | 96.20 | 209,903 | -1.21(-1.25%) |
Dec 18, 2020 | 99.81 | 100.31 | 96.76 | 97.42 | 530,873 | -1.80(-1.82%) |
Dec 17, 2020 | 99.88 | 100.62 | 97.54 | 99.22 | 213,040 | +0.56(+0.57%) |
Dec 16, 2020 | 99.79 | 100.19 | 96.76 | 98.66 | 227,740 | -0.43(-0.44%) |
Dec 15, 2020 | 102.96 | 102.96 | 98.46 | 99.09 | 273,463 | -0.34(-0.34%) |
Dec 14, 2020 | 98.19 | 100.14 | 97.55 | 99.43 | 222,194 | +2.68(+2.77%) |
Dec 11, 2020 | 95.47 | 98.22 | 94.67 | 96.75 | 201,600 | +0.47(+0.49%) |
Dec 10, 2020 | 95.40 | 96.53 | 94.31 | 96.27 | 199,667 | +0.22(+0.23%) |
Dec 09, 2020 | 101.73 | 102.98 | 95.09 | 96.06 | 344,296 | -4.85(-4.81%) |
Dec 08, 2020 | 98.33 | 101.22 | 98.30 | 100.91 | 348,778 | +2.13(+2.16%) |
Dec 07, 2020 | 100.08 | 100.55 | 98.44 | 98.78 | 540,312 | -0.74(-0.74%) |
Dec 04, 2020 | 96.72 | 100.45 | 96.72 | 99.52 | 450,659 | +2.97(+3.07%) |
Dec 03, 2020 | 99.17 | 99.96 | 96.30 | 96.55 | 254,893 | -2.05(-2.08%) |
Dec 02, 2020 | 98.61 | 98.66 | 96.76 | 98.60 | 261,567 | +0.24(+0.24%) |