Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 103.68 | 104.29 | 99.49 | 100.73 | 359,400 | -3.57(-3.42%) |
Feb 25, 2021 | 104.65 | 107.24 | 103.48 | 104.30 | 175,229 | -2.15(-2.02%) |
Feb 24, 2021 | 105.78 | 106.46 | 102.81 | 106.45 | 155,078 | +0.14(+0.13%) |
Feb 23, 2021 | 107.19 | 107.33 | 102.58 | 106.31 | 263,184 | -2.75(-2.52%) |
Feb 22, 2021 | 109.01 | 110.12 | 105.02 | 109.06 | 274,602 | -1.36(-1.23%) |
Feb 19, 2021 | 109.20 | 110.98 | 108.71 | 110.42 | 162,800 | +1.40(+1.28%) |
Feb 18, 2021 | 108.29 | 110.16 | 107.11 | 109.02 | 197,195 | +0.15(+0.14%) |
Feb 17, 2021 | 109.39 | 109.61 | 106.65 | 108.87 | 187,081 | -1.61(-1.46%) |
Feb 16, 2021 | 111.05 | 111.95 | 109.32 | 110.48 | 208,351 | +0.38(+0.35%) |
Feb 12, 2021 | 106.50 | 110.20 | 103.64 | 110.10 | 285,400 | -0.22(-0.20%) |
Feb 11, 2021 | 109.43 | 110.32 | 107.83 | 110.32 | 159,797 | +1.70(+1.57%) |
Feb 10, 2021 | 109.98 | 110.66 | 107.81 | 108.62 | 150,471 | -0.45(-0.41%) |
Feb 09, 2021 | 109.43 | 110.00 | 108.34 | 109.07 | 255,817 | +0.13(+0.12%) |
Feb 08, 2021 | 108.99 | 109.84 | 107.67 | 108.94 | 107,721 | +1.20(+1.11%) |
Feb 05, 2021 | 107.88 | 107.88 | 106.07 | 107.74 | 95,000 | +1.04(+0.97%) |
Feb 04, 2021 | 103.89 | 106.70 | 102.90 | 106.70 | 117,302 | +3.22(+3.11%) |
Feb 03, 2021 | 105.61 | 105.61 | 102.92 | 103.48 | 135,044 | -1.96(-1.86%) |
Feb 02, 2021 | 103.16 | 106.15 | 102.98 | 105.44 | 130,976 | +3.50(+3.43%) |
Feb 01, 2021 | 98.94 | 102.42 | 98.94 | 101.94 | 180,230 | +3.05(+3.08%) |
Jan 29, 2021 | 101.39 | 103.05 | 98.64 | 98.89 | 199,800 | -3.98(-3.87%) |
Jan 28, 2021 | 104.02 | 104.02 | 101.25 | 102.87 | 214,654 | -0.07(-0.07%) |
Jan 27, 2021 | 102.52 | 106.66 | 99.34 | 102.94 | 270,911 | -1.93(-1.84%) |
Jan 26, 2021 | 108.22 | 108.22 | 104.62 | 104.87 | 91,007 | -2.48(-2.31%) |
Jan 25, 2021 | 109.24 | 110.52 | 105.47 | 107.35 | 113,303 | -1.20(-1.11%) |
Jan 22, 2021 | 109.35 | 110.34 | 106.53 | 108.55 | 194,400 | -0.83(-0.76%) |
Jan 21, 2021 | 115.06 | 115.99 | 109.35 | 109.38 | 161,841 | -4.64(-4.07%) |
Jan 20, 2021 | 111.31 | 114.44 | 111.31 | 114.02 | 254,682 | +3.71(+3.36%) |
Jan 19, 2021 | 107.83 | 110.43 | 107.39 | 110.31 | 334,053 | +3.32(+3.10%) |
Jan 15, 2021 | 106.14 | 108.21 | 105.84 | 106.99 | 225,200 | +0.41(+0.38%) |
Jan 14, 2021 | 108.22 | 109.21 | 105.60 | 106.58 | 313,139 | -1.05(-0.98%) |
Jan 13, 2021 | 110.73 | 111.22 | 107.39 | 107.63 | 225,131 | -2.89(-2.61%) |
Jan 12, 2021 | 112.96 | 113.54 | 109.64 | 110.52 | 234,368 | -1.72(-1.53%) |
Jan 11, 2021 | 113.02 | 114.99 | 111.31 | 112.24 | 200,966 | -2.21(-1.93%) |
Jan 08, 2021 | 117.22 | 118.06 | 113.89 | 114.45 | 208,300 | -1.50(-1.29%) |
Jan 07, 2021 | 114.55 | 117.45 | 113.43 | 115.95 | 173,365 | +1.96(+1.72%) |
Jan 06, 2021 | 111.94 | 115.68 | 111.49 | 113.99 | 292,926 | +2.29(+2.05%) |
Jan 05, 2021 | 112.90 | 115.18 | 111.08 | 111.70 | 288,707 | -0.49(-0.44%) |
Jan 04, 2021 | 109.53 | 112.33 | 106.38 | 112.19 | 456,363 | +3.60(+3.32%) |
Dec 31, 2020 | 108.59 | 108.59 | 108.59 | 103,503 | -0.41(-0.38%) | |
Dec 30, 2020 | 109.12 | 109.70 | 107.53 | 109.00 | 103,503 | +0.73(+0.67%) |
Dec 29, 2020 | 108.68 | 110.28 | 106.01 | 108.27 | 161,195 | -0.05(-0.05%) |
Dec 28, 2020 | 111.23 | 111.60 | 108.11 | 108.32 | 248,321 | -2.00(-1.81%) |
Dec 24, 2020 | 110.68 | 111.63 | 109.77 | 110.32 | 76,300 | -0.35(-0.32%) |
Dec 23, 2020 | 110.10 | 111.26 | 109.91 | 110.67 | 185,049 | +0.57(+0.52%) |
Dec 22, 2020 | 106.79 | 110.42 | 106.79 | 110.10 | 160,737 | +3.83(+3.60%) |
Dec 21, 2020 | 103.37 | 106.27 | 102.88 | 106.27 | 191,451 | +1.64(+1.57%) |
Dec 18, 2020 | 104.65 | 105.24 | 102.67 | 104.63 | 451,100 | +2.67(+2.62%) |
Dec 17, 2020 | 98.25 | 102.33 | 92.27 | 101.96 | 141,268 | +4.97(+5.12%) |
Dec 16, 2020 | 97.80 | 98.54 | 95.64 | 96.99 | 171,958 | -0.57(-0.58%) |
Dec 15, 2020 | 98.92 | 99.39 | 96.90 | 97.56 | 212,427 | -0.91(-0.92%) |
Dec 14, 2020 | 97.80 | 99.17 | 95.63 | 98.47 | 156,918 | +1.66(+1.71%) |
Dec 11, 2020 | 97.77 | 98.73 | 95.69 | 96.81 | 150,900 | -1.58(-1.61%) |
Dec 10, 2020 | 96.29 | 98.86 | 94.53 | 98.39 | 141,762 | +1.16(+1.19%) |
Dec 09, 2020 | 100.76 | 100.79 | 96.73 | 97.23 | 160,302 | -2.95(-2.94%) |
Dec 08, 2020 | 98.64 | 100.25 | 98.14 | 100.18 | 83,623 | +1.42(+1.44%) |
Dec 07, 2020 | 99.71 | 100.21 | 98.36 | 98.76 | 110,964 | -0.35(-0.35%) |
Dec 04, 2020 | 97.66 | 99.66 | 97.09 | 99.11 | 96,700 | +1.35(+1.38%) |
Dec 03, 2020 | 97.63 | 99.22 | 97.45 | 97.76 | 102,235 | +0.18(+0.18%) |
Dec 02, 2020 | 99.46 | 99.46 | 96.48 | 97.58 | 113,575 | -2.06(-2.07%) |