Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 111.16 | 114.60 | 109.58 | 111.01 | 1,101,621 | +0.78(+0.70%) |
Feb 25, 2021 | 115.30 | 116.17 | 109.75 | 110.23 | 742,344 | -5.14(-4.46%) |
Feb 24, 2021 | 110.06 | 116.17 | 108.88 | 115.37 | 769,616 | +5.75(+5.24%) |
Feb 23, 2021 | 107.47 | 110.26 | 103.10 | 109.63 | 767,470 | +0.57(+0.52%) |
Feb 22, 2021 | 111.90 | 113.80 | 108.97 | 109.06 | 1,085,602 | -3.90(-3.45%) |
Feb 19, 2021 | 112.80 | 115.49 | 112.27 | 112.96 | 676,979 | +1.42(+1.28%) |
Feb 18, 2021 | 113.80 | 113.95 | 111.19 | 111.53 | 547,039 | -2.81(-2.45%) |
Feb 17, 2021 | 111.61 | 115.09 | 110.54 | 114.34 | 406,095 | +1.56(+1.39%) |
Feb 16, 2021 | 116.83 | 117.75 | 112.51 | 112.78 | 609,643 | -4.52(-3.86%) |
Feb 12, 2021 | 116.65 | 117.79 | 116.06 | 117.30 | 381,091 | +0.75(+0.64%) |
Feb 11, 2021 | 117.49 | 117.99 | 114.96 | 116.55 | 427,357 | -0.42(-0.36%) |
Feb 10, 2021 | 119.82 | 120.84 | 115.78 | 116.97 | 700,915 | -4.71(-3.87%) |
Feb 09, 2021 | 119.11 | 122.97 | 116.99 | 121.68 | 563,164 | +2.51(+2.11%) |
Feb 08, 2021 | 115.84 | 119.72 | 113.02 | 119.17 | 711,867 | +4.33(+3.77%) |
Feb 05, 2021 | 114.33 | 117.75 | 112.95 | 114.83 | 572,902 | +1.75(+1.54%) |
Feb 04, 2021 | 113.33 | 115.70 | 111.29 | 113.09 | 864,554 | -0.46(-0.40%) |
Feb 03, 2021 | 112.61 | 114.05 | 109.12 | 113.54 | 401,500 | +1.80(+1.61%) |
Feb 02, 2021 | 112.39 | 113.78 | 108.94 | 111.74 | 1,080,773 | +0.49(+0.44%) |
Feb 01, 2021 | 116.46 | 117.19 | 109.40 | 111.25 | 967,666 | -3.51(-3.06%) |
Jan 29, 2021 | 114.74 | 118.45 | 111.95 | 114.76 | 1,059,125 | -0.51(-0.44%) |
Jan 28, 2021 | 116.08 | 119.70 | 113.80 | 115.27 | 2,163,759 | -1.38(-1.18%) |
Jan 27, 2021 | 113.58 | 125.29 | 112.42 | 116.64 | 2,074,300 | +1.97(+1.72%) |
Jan 26, 2021 | 109.95 | 115.59 | 109.79 | 114.67 | 1,864,424 | +5.48(+5.02%) |
Jan 25, 2021 | 103.37 | 109.46 | 103.37 | 109.19 | 1,995,694 | +5.82(+5.63%) |
Jan 22, 2021 | 101.25 | 103.51 | 100.32 | 103.37 | 617,085 | +1.57(+1.55%) |
Jan 21, 2021 | 103.37 | 103.71 | 101.22 | 101.79 | 421,113 | -0.60(-0.58%) |
Jan 20, 2021 | 102.89 | 104.20 | 100.90 | 102.39 | 694,463 | +0.48(+0.47%) |
Jan 19, 2021 | 99.57 | 102.31 | 98.28 | 101.91 | 650,839 | +2.25(+2.26%) |
Jan 15, 2021 | 98.61 | 100.45 | 97.20 | 99.66 | 524,290 | -0.05(-0.05%) |
Jan 14, 2021 | 98.42 | 100.38 | 97.88 | 99.71 | 555,384 | +2.09(+2.14%) |
Jan 13, 2021 | 98.40 | 98.50 | 95.83 | 97.62 | 488,040 | -0.33(-0.34%) |
Jan 12, 2021 | 93.88 | 98.83 | 93.88 | 97.95 | 707,119 | +4.05(+4.31%) |
Jan 11, 2021 | 90.09 | 94.89 | 89.73 | 93.90 | 529,058 | +2.64(+2.89%) |
Jan 08, 2021 | 96.77 | 97.19 | 90.18 | 91.27 | 676,663 | -5.23(-5.42%) |
Jan 07, 2021 | 94.80 | 97.67 | 94.36 | 96.49 | 784,955 | +2.84(+3.03%) |
Jan 06, 2021 | 90.48 | 95.59 | 90.48 | 93.66 | 782,291 | +2.82(+3.10%) |
Jan 05, 2021 | 88.05 | 91.06 | 87.48 | 90.84 | 902,736 | +1.89(+2.12%) |
Jan 04, 2021 | 89.51 | 91.05 | 88.18 | 88.95 | 690,884 | +0.77(+0.87%) |
Dec 31, 2020 | 88.19 | 88.19 | 88.19 | 424,461 | -3.34(-3.65%) | |
Dec 30, 2020 | 91.27 | 92.74 | 90.54 | 91.52 | 426,264 | +0.76(+0.84%) |
Dec 29, 2020 | 92.54 | 93.08 | 89.20 | 90.76 | 847,545 | -1.58(-1.71%) |
Dec 28, 2020 | 97.26 | 97.60 | 91.99 | 92.34 | 552,526 | -4.33(-4.48%) |
Dec 24, 2020 | 96.30 | 97.26 | 95.22 | 96.67 | 438,093 | +0.11(+0.12%) |
Dec 23, 2020 | 96.40 | 97.20 | 93.94 | 96.56 | 900,172 | +0.74(+0.77%) |
Dec 22, 2020 | 94.40 | 96.27 | 93.04 | 95.82 | 669,742 | +1.46(+1.55%) |
Dec 21, 2020 | 90.31 | 94.38 | 89.73 | 94.36 | 1,291,318 | +4.05(+4.49%) |
Dec 18, 2020 | 88.77 | 91.77 | 87.96 | 90.31 | 1,342,874 | +2.50(+2.85%) |
Dec 17, 2020 | 88.24 | 88.37 | 86.50 | 87.80 | 686,589 | -0.05(-0.05%) |
Dec 16, 2020 | 92.06 | 92.54 | 87.13 | 87.85 | 784,834 | -4.06(-4.42%) |
Dec 15, 2020 | 88.11 | 91.95 | 86.48 | 91.91 | 794,793 | +4.67(+5.36%) |
Dec 14, 2020 | 91.19 | 91.25 | 86.74 | 87.24 | 549,616 | -2.63(-2.93%) |
Dec 11, 2020 | 87.67 | 90.19 | 87.08 | 89.87 | 577,665 | +1.89(+2.15%) |
Dec 10, 2020 | 87.81 | 88.40 | 86.98 | 87.98 | 548,704 | -0.91(-1.02%) |
Dec 09, 2020 | 91.51 | 91.95 | 87.32 | 88.89 | 768,172 | -1.46(-1.62%) |
Dec 08, 2020 | 91.41 | 91.74 | 87.03 | 90.35 | 2,191,855 | -2.63(-2.83%) |
Dec 07, 2020 | 90.79 | 93.87 | 89.12 | 92.99 | 1,150,612 | +2.50(+2.77%) |
Dec 04, 2020 | 90.20 | 92.00 | 89.67 | 90.48 | 500,361 | +0.59(+0.65%) |
Dec 03, 2020 | 91.41 | 93.24 | 89.25 | 89.90 | 582,130 | -0.73(-0.80%) |
Dec 02, 2020 | 91.84 | 93.00 | 89.27 | 90.63 | 635,666 | -2.98(-3.19%) |