Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 108.27 | 110.73 | 105.19 | 105.23 | 914,961 | -3.03(-2.80%) |
Feb 25, 2021 | 112.24 | 113.35 | 107.97 | 108.26 | 600,538 | -3.89(-3.47%) |
Feb 24, 2021 | 112.55 | 112.86 | 109.97 | 112.15 | 623,156 | -2.54(-2.21%) |
Feb 23, 2021 | 115.65 | 115.65 | 107.68 | 114.69 | 783,186 | -2.73(-2.33%) |
Feb 22, 2021 | 122.11 | 124.53 | 117.36 | 117.42 | 866,466 | -7.48(-5.99%) |
Feb 19, 2021 | 124.72 | 128.03 | 123.43 | 124.90 | 594,637 | +1.38(+1.12%) |
Feb 18, 2021 | 121.69 | 124.72 | 119.13 | 123.52 | 1,736,980 | -2.02(-1.61%) |
Feb 17, 2021 | 127.09 | 128.69 | 124.50 | 125.54 | 602,618 | -0.84(-0.67%) |
Feb 16, 2021 | 126.70 | 129.13 | 125.75 | 126.38 | 580,589 | +1.62(+1.30%) |
Feb 12, 2021 | 119.72 | 126.70 | 119.13 | 124.76 | 545,638 | +6.03(+5.08%) |
Feb 11, 2021 | 119.81 | 121.68 | 118.54 | 118.73 | 380,750 | -0.43(-0.36%) |
Feb 10, 2021 | 120.85 | 121.24 | 117.54 | 119.16 | 1,002,783 | +0.21(+0.18%) |
Feb 09, 2021 | 119.13 | 119.91 | 117.71 | 118.95 | 704,747 | +0.31(+0.26%) |
Feb 08, 2021 | 120.20 | 120.84 | 117.98 | 118.64 | 754,843 | -0.69(-0.58%) |
Feb 05, 2021 | 117.29 | 121.06 | 116.16 | 119.33 | 754,182 | +2.02(+1.72%) |
Feb 04, 2021 | 112.77 | 120.64 | 112.77 | 117.31 | 830,556 | +5.09(+4.54%) |
Feb 03, 2021 | 109.05 | 114.22 | 108.81 | 112.22 | 869,323 | +3.32(+3.05%) |
Feb 02, 2021 | 108.14 | 111.13 | 104.51 | 108.90 | 924,044 | -0.90(-0.82%) |
Feb 01, 2021 | 103.17 | 110.78 | 103.17 | 109.80 | 736,746 | +8.79(+8.70%) |
Jan 29, 2021 | 105.47 | 105.48 | 100.06 | 101.01 | 734,866 | -5.02(-4.74%) |
Jan 28, 2021 | 113.11 | 113.11 | 102.05 | 106.03 | 938,591 | -7.08(-6.26%) |
Jan 27, 2021 | 104.06 | 135.32 | 103.36 | 113.11 | 4,038,872 | +7.79(+7.40%) |
Jan 26, 2021 | 101.63 | 105.34 | 99.04 | 105.33 | 355,306 | +3.24(+3.18%) |
Jan 25, 2021 | 102.02 | 102.92 | 100.38 | 102.08 | 520,336 | +0.94(+0.93%) |
Jan 22, 2021 | 98.87 | 101.63 | 97.96 | 101.14 | 208,106 | +1.79(+1.80%) |
Jan 21, 2021 | 99.08 | 100.11 | 97.13 | 99.35 | 407,918 | +0.38(+0.39%) |
Jan 20, 2021 | 98.67 | 99.42 | 96.97 | 98.97 | 389,872 | +1.37(+1.40%) |
Jan 19, 2021 | 95.92 | 98.56 | 94.94 | 97.60 | 590,328 | +3.33(+3.53%) |
Jan 15, 2021 | 89.37 | 94.40 | 89.35 | 94.27 | 602,385 | +4.70(+5.25%) |
Jan 14, 2021 | 93.87 | 94.53 | 89.16 | 89.57 | 838,829 | -4.59(-4.88%) |
Jan 13, 2021 | 96.40 | 96.64 | 93.30 | 94.16 | 364,030 | -2.69(-2.78%) |
Jan 12, 2021 | 100.02 | 100.48 | 96.07 | 96.86 | 538,052 | -2.64(-2.65%) |
Jan 11, 2021 | 96.23 | 99.62 | 95.30 | 99.50 | 928,192 | +3.23(+3.36%) |
Jan 08, 2021 | 91.63 | 96.53 | 90.96 | 96.26 | 1,132,419 | +5.55(+6.12%) |
Jan 07, 2021 | 89.91 | 91.53 | 88.17 | 90.71 | 838,037 | -0.07(-0.08%) |
Jan 06, 2021 | 92.56 | 92.56 | 88.95 | 90.78 | 922,379 | -0.55(-0.60%) |
Jan 05, 2021 | 89.54 | 92.38 | 89.05 | 91.33 | 694,564 | +1.54(+1.71%) |
Jan 04, 2021 | 91.45 | 93.54 | 88.46 | 89.79 | 438,838 | -1.49(-1.64%) |
Dec 31, 2020 | 91.29 | 91.29 | 91.29 | 478,337 | +0.01(+0.01%) | |
Dec 30, 2020 | 89.29 | 92.28 | 88.71 | 91.28 | 478,337 | +2.74(+3.09%) |
Dec 29, 2020 | 87.58 | 88.66 | 86.46 | 88.54 | 343,990 | +1.32(+1.51%) |
Dec 28, 2020 | 87.92 | 89.42 | 86.52 | 87.22 | 149,507 | +0.05(+0.06%) |
Dec 24, 2020 | 89.12 | 89.79 | 87.03 | 87.16 | 1,389,633 | -2.73(-3.04%) |
Dec 23, 2020 | 89.19 | 90.31 | 89.19 | 89.89 | 180,508 | +0.91(+1.02%) |
Dec 22, 2020 | 89.89 | 90.55 | 88.31 | 88.99 | 147,940 | -0.93(-1.04%) |
Dec 21, 2020 | 89.80 | 91.18 | 89.40 | 89.92 | 495,633 | -0.83(-0.92%) |
Dec 18, 2020 | 89.73 | 90.92 | 89.01 | 90.76 | 400,935 | +1.43(+1.60%) |
Dec 17, 2020 | 91.64 | 92.33 | 88.74 | 89.33 | 398,271 | -1.40(-1.55%) |
Dec 16, 2020 | 90.38 | 91.63 | 89.94 | 90.73 | 404,518 | +0.52(+0.58%) |
Dec 15, 2020 | 92.26 | 92.26 | 88.61 | 90.21 | 341,449 | -1.65(-1.80%) |
Dec 14, 2020 | 90.52 | 92.80 | 90.23 | 91.86 | 292,267 | +1.33(+1.47%) |
Dec 11, 2020 | 88.89 | 92.49 | 88.08 | 90.53 | 594,637 | +1.11(+1.24%) |
Dec 10, 2020 | 89.56 | 90.35 | 87.78 | 89.42 | 257,027 | +0.04(+0.04%) |
Dec 09, 2020 | 89.80 | 91.39 | 88.31 | 89.38 | 599,868 | -0.37(-0.41%) |
Dec 08, 2020 | 89.88 | 90.62 | 86.60 | 89.75 | 532,852 | -0.60(-0.66%) |
Dec 07, 2020 | 88.47 | 91.64 | 88.19 | 90.34 | 828,351 | +2.16(+2.45%) |
Dec 04, 2020 | 87.57 | 89.30 | 86.57 | 88.18 | 641,889 | +1.09(+1.25%) |
Dec 03, 2020 | 85.51 | 88.03 | 85.38 | 87.09 | 554,048 | +2.07(+2.44%) |
Dec 02, 2020 | 84.12 | 86.16 | 82.95 | 85.02 | 667,900 | +0.36(+0.42%) |