Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 96.00 | 96.57 | 94.13 | 94.50 | 2,696,200 | -0.99(-1.04%) |
Feb 25, 2021 | 98.46 | 99.22 | 94.92 | 95.49 | 2,421,725 | -2.05(-2.10%) |
Feb 24, 2021 | 97.37 | 98.29 | 95.06 | 97.54 | 2,463,022 | -0.10(-0.10%) |
Feb 23, 2021 | 97.00 | 98.26 | 95.40 | 97.64 | 1,948,747 | -0.42(-0.43%) |
Feb 22, 2021 | 98.78 | 99.69 | 97.12 | 98.06 | 2,362,163 | -0.80(-0.81%) |
Feb 19, 2021 | 100.03 | 100.61 | 98.72 | 98.86 | 2,398,200 | -0.84(-0.84%) |
Feb 18, 2021 | 101.22 | 101.55 | 99.36 | 99.70 | 2,181,921 | -2.25(-2.21%) |
Feb 17, 2021 | 98.92 | 102.11 | 98.60 | 101.95 | 2,476,220 | +3.07(+3.10%) |
Feb 16, 2021 | 102.24 | 102.52 | 98.50 | 98.88 | 2,893,912 | -2.71(-2.67%) |
Feb 12, 2021 | 102.39 | 102.39 | 100.52 | 101.59 | 2,433,800 | +0.13(+0.13%) |
Feb 11, 2021 | 105.91 | 105.94 | 100.46 | 101.46 | 5,567,576 | -3.64(-3.46%) |
Feb 10, 2021 | 107.36 | 110.17 | 103.48 | 105.10 | 9,338,037 | -12.87(-10.91%) |
Feb 09, 2021 | 117.55 | 118.63 | 115.98 | 117.97 | 2,011,831 | +0.69(+0.59%) |
Feb 08, 2021 | 115.47 | 117.84 | 114.83 | 117.28 | 1,438,841 | +2.61(+2.28%) |
Feb 05, 2021 | 112.77 | 114.88 | 111.80 | 114.67 | 1,288,500 | +2.56(+2.28%) |
Feb 04, 2021 | 112.51 | 113.06 | 111.06 | 112.11 | 945,800 | +0.51(+0.46%) |
Feb 03, 2021 | 113.00 | 113.19 | 111.35 | 111.60 | 1,133,203 | -0.61(-0.54%) |
Feb 02, 2021 | 112.00 | 112.89 | 110.78 | 112.21 | 1,713,711 | +0.56(+0.50%) |
Feb 01, 2021 | 112.80 | 112.81 | 109.22 | 111.65 | 1,402,614 | +0.62(+0.56%) |
Jan 29, 2021 | 111.63 | 116.20 | 110.91 | 111.03 | 2,430,400 | -1.75(-1.55%) |
Jan 28, 2021 | 120.75 | 121.11 | 112.31 | 112.78 | 3,647,890 | -7.66(-6.36%) |
Jan 27, 2021 | 117.31 | 124.91 | 116.04 | 120.44 | 5,220,559 | +3.44(+2.94%) |
Jan 26, 2021 | 112.03 | 117.22 | 111.50 | 117.00 | 2,496,705 | +5.67(+5.09%) |
Jan 25, 2021 | 109.15 | 111.76 | 109.12 | 111.33 | 2,345,417 | +2.27(+2.08%) |
Jan 22, 2021 | 109.90 | 110.15 | 108.86 | 109.06 | 1,416,500 | -0.89(-0.81%) |
Jan 21, 2021 | 109.32 | 111.25 | 108.17 | 109.95 | 1,569,776 | +0.59(+0.54%) |
Jan 20, 2021 | 111.96 | 111.96 | 108.89 | 109.36 | 1,191,093 | -0.65(-0.59%) |
Jan 19, 2021 | 107.38 | 110.07 | 107.28 | 110.01 | 2,320,196 | +3.56(+3.34%) |
Jan 15, 2021 | 103.34 | 107.04 | 103.22 | 106.45 | 3,108,800 | +3.60(+3.50%) |
Jan 14, 2021 | 101.52 | 103.16 | 101.15 | 102.85 | 2,470,902 | +1.17(+1.15%) |
Jan 13, 2021 | 102.48 | 102.72 | 101.44 | 101.68 | 1,579,957 | +0.00(+0.00%) |
Jan 12, 2021 | 102.38 | 103.03 | 100.70 | 101.68 | 1,797,905 | -0.69(-0.67%) |
Jan 11, 2021 | 103.25 | 103.40 | 102.06 | 102.37 | 1,276,229 | -1.09(-1.05%) |
Jan 08, 2021 | 103.28 | 103.95 | 102.10 | 103.46 | 1,974,800 | +0.65(+0.63%) |
Jan 07, 2021 | 102.00 | 103.18 | 101.44 | 102.81 | 1,662,667 | +1.28(+1.26%) |
Jan 06, 2021 | 104.31 | 105.05 | 101.50 | 101.53 | 2,295,343 | -3.89(-3.69%) |
Jan 05, 2021 | 104.33 | 105.52 | 104.25 | 105.42 | 988,272 | +0.18(+0.17%) |
Jan 04, 2021 | 105.17 | 106.43 | 103.76 | 105.24 | 1,823,278 | +0.25(+0.24%) |
Dec 31, 2020 | 104.99 | 104.99 | 104.99 | 2,098,382 | +0.34(+0.32%) | |
Dec 30, 2020 | 106.71 | 106.95 | 104.50 | 104.65 | 2,098,382 | -2.06(-1.93%) |
Dec 29, 2020 | 107.10 | 108.94 | 106.50 | 106.71 | 744,060 | -0.57(-0.53%) |
Dec 28, 2020 | 107.59 | 108.22 | 106.75 | 107.28 | 2,851,744 | -0.18(-0.17%) |
Dec 24, 2020 | 108.60 | 108.60 | 106.43 | 107.46 | 410,300 | +0.40(+0.37%) |
Dec 23, 2020 | 106.95 | 108.21 | 106.80 | 107.06 | 1,051,279 | +0.42(+0.39%) |
Dec 22, 2020 | 106.77 | 106.77 | 105.34 | 106.64 | 1,298,646 | +0.66(+0.62%) |
Dec 21, 2020 | 107.21 | 107.58 | 104.58 | 105.98 | 1,287,459 | -1.10(-1.03%) |
Dec 18, 2020 | 106.06 | 107.35 | 105.01 | 107.08 | 2,678,100 | +1.47(+1.39%) |
Dec 17, 2020 | 104.98 | 106.08 | 104.46 | 105.61 | 1,600,981 | +1.09(+1.04%) |
Dec 16, 2020 | 104.24 | 106.13 | 104.00 | 104.52 | 1,392,506 | +0.65(+0.63%) |
Dec 15, 2020 | 103.39 | 104.18 | 102.77 | 103.87 | 953,126 | +0.60(+0.58%) |
Dec 14, 2020 | 104.43 | 105.31 | 103.22 | 103.27 | 1,414,013 | -0.26(-0.25%) |
Dec 11, 2020 | 103.00 | 104.28 | 102.50 | 103.53 | 1,110,300 | +0.12(+0.12%) |
Dec 10, 2020 | 103.62 | 104.12 | 102.56 | 103.41 | 2,501,534 | -1.02(-0.98%) |
Dec 09, 2020 | 104.02 | 105.10 | 103.12 | 104.43 | 1,509,124 | +0.33(+0.32%) |
Dec 08, 2020 | 102.83 | 104.67 | 102.68 | 104.10 | 1,076,990 | +1.32(+1.28%) |
Dec 07, 2020 | 103.82 | 104.75 | 102.51 | 102.78 | 1,114,882 | -1.41(-1.35%) |
Dec 04, 2020 | 103.33 | 105.21 | 103.33 | 104.19 | 1,370,200 | +0.10(+0.10%) |
Dec 03, 2020 | 103.05 | 104.50 | 102.50 | 104.09 | 727,539 | +0.63(+0.61%) |
Dec 02, 2020 | 103.40 | 104.45 | 102.46 | 103.46 | 1,083,871 | -0.75(-0.72%) |