Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 111.09 | 112.75 | 110.00 | 111.27 | 663,731 | +0.27(+0.25%) |
Feb 25, 2021 | 111.62 | 112.20 | 110.16 | 111.00 | 943,815 | -0.58(-0.52%) |
Feb 24, 2021 | 109.09 | 111.71 | 107.98 | 111.57 | 836,202 | +3.20(+2.95%) |
Feb 23, 2021 | 107.47 | 108.69 | 104.95 | 108.38 | 689,104 | -0.34(-0.31%) |
Feb 22, 2021 | 105.31 | 110.47 | 105.28 | 108.71 | 1,081,048 | +2.22(+2.08%) |
Feb 19, 2021 | 101.25 | 107.73 | 101.25 | 106.50 | 986,288 | +7.61(+7.69%) |
Feb 18, 2021 | 101.58 | 102.03 | 98.76 | 98.89 | 609,298 | -3.13(-3.07%) |
Feb 17, 2021 | 100.71 | 102.37 | 100.06 | 102.02 | 616,561 | +0.91(+0.90%) |
Feb 16, 2021 | 102.44 | 103.02 | 100.30 | 101.11 | 814,288 | -0.82(-0.80%) |
Feb 12, 2021 | 103.08 | 103.26 | 100.26 | 101.92 | 1,210,402 | -1.85(-1.78%) |
Feb 11, 2021 | 103.28 | 104.19 | 101.30 | 103.77 | 663,507 | +1.06(+1.03%) |
Feb 10, 2021 | 105.11 | 105.20 | 102.16 | 102.72 | 765,753 | -1.67(-1.60%) |
Feb 09, 2021 | 104.19 | 105.55 | 103.80 | 104.39 | 562,475 | -0.18(-0.17%) |
Feb 08, 2021 | 104.32 | 105.56 | 103.80 | 104.57 | 457,610 | +1.84(+1.80%) |
Feb 05, 2021 | 104.74 | 104.74 | 101.72 | 102.72 | 675,796 | -1.21(-1.16%) |
Feb 04, 2021 | 105.56 | 107.15 | 102.99 | 103.93 | 888,697 | +2.87(+2.84%) |
Feb 03, 2021 | 100.49 | 101.63 | 99.80 | 101.07 | 685,630 | +0.38(+0.38%) |
Feb 02, 2021 | 99.66 | 101.82 | 99.57 | 100.69 | 635,482 | +2.32(+2.36%) |
Feb 01, 2021 | 96.24 | 98.84 | 95.26 | 98.37 | 1,068,506 | +3.19(+3.35%) |
Jan 29, 2021 | 95.78 | 96.44 | 93.60 | 95.18 | 939,706 | -1.31(-1.36%) |
Jan 28, 2021 | 90.78 | 96.95 | 90.30 | 96.49 | 1,348,608 | +8.26(+9.37%) |
Jan 27, 2021 | 93.48 | 93.57 | 87.28 | 88.23 | 1,036,261 | -7.10(-7.45%) |
Jan 26, 2021 | 97.28 | 97.28 | 95.14 | 95.33 | 424,339 | -0.92(-0.95%) |
Jan 25, 2021 | 97.67 | 98.69 | 95.43 | 96.24 | 988,177 | -1.67(-1.71%) |
Jan 22, 2021 | 97.63 | 98.87 | 97.21 | 97.92 | 822,956 | -0.84(-0.85%) |
Jan 21, 2021 | 99.97 | 99.97 | 98.23 | 98.76 | 627,425 | -0.40(-0.41%) |
Jan 20, 2021 | 99.92 | 100.25 | 98.17 | 99.16 | 698,743 | -0.32(-0.32%) |
Jan 19, 2021 | 98.60 | 100.67 | 98.60 | 99.48 | 707,140 | +1.53(+1.56%) |
Jan 15, 2021 | 99.32 | 99.32 | 96.40 | 97.95 | 472,008 | -1.84(-1.84%) |
Jan 14, 2021 | 99.38 | 101.37 | 98.43 | 99.79 | 854,487 | +1.37(+1.40%) |
Jan 13, 2021 | 98.65 | 99.72 | 98.14 | 98.42 | 949,986 | +0.03(+0.03%) |
Jan 12, 2021 | 97.87 | 99.06 | 96.60 | 98.39 | 1,355,695 | +0.18(+0.18%) |
Jan 11, 2021 | 94.78 | 98.36 | 94.41 | 98.21 | 1,165,832 | +2.01(+2.09%) |
Jan 08, 2021 | 98.44 | 99.24 | 94.68 | 96.20 | 558,231 | -2.33(-2.36%) |
Jan 07, 2021 | 95.21 | 98.62 | 94.42 | 98.53 | 818,793 | +4.19(+4.44%) |
Jan 06, 2021 | 91.69 | 95.65 | 91.69 | 94.34 | 1,128,561 | +3.83(+4.23%) |
Jan 05, 2021 | 87.56 | 91.07 | 87.56 | 90.51 | 1,488,056 | +2.53(+2.88%) |
Jan 04, 2021 | 88.89 | 89.46 | 86.67 | 87.98 | 917,067 | -0.50(-0.56%) |
Dec 31, 2020 | 88.48 | 88.48 | 88.48 | 392,916 | +0.78(+0.89%) | |
Dec 30, 2020 | 87.46 | 88.25 | 87.17 | 87.70 | 392,916 | +0.79(+0.91%) |
Dec 29, 2020 | 87.61 | 88.03 | 86.03 | 86.91 | 314,224 | -0.79(-0.90%) |
Dec 28, 2020 | 89.33 | 89.42 | 87.60 | 87.70 | 741,882 | -0.88(-1.00%) |
Dec 24, 2020 | 89.37 | 89.57 | 88.29 | 88.58 | 208,448 | -0.38(-0.42%) |
Dec 23, 2020 | 88.91 | 89.77 | 87.97 | 88.96 | 652,448 | +0.47(+0.53%) |
Dec 22, 2020 | 88.37 | 88.92 | 88.30 | 88.49 | 821,843 | -0.15(-0.16%) |
Dec 21, 2020 | 86.95 | 89.64 | 86.83 | 88.63 | 906,240 | +0.33(+0.38%) |
Dec 18, 2020 | 85.64 | 88.36 | 85.64 | 88.30 | 1,667,935 | +2.64(+3.09%) |
Dec 17, 2020 | 84.37 | 85.88 | 83.99 | 85.65 | 953,214 | +1.71(+2.03%) |
Dec 16, 2020 | 82.67 | 84.49 | 82.51 | 83.95 | 1,072,555 | +1.14(+1.38%) |
Dec 15, 2020 | 81.25 | 82.91 | 80.24 | 82.80 | 1,437,495 | +6.39(+8.36%) |
Dec 14, 2020 | 78.11 | 78.38 | 76.39 | 76.42 | 601,482 | -0.54(-0.70%) |
Dec 11, 2020 | 75.94 | 77.18 | 75.82 | 76.96 | 1,564,818 | +0.41(+0.54%) |
Dec 10, 2020 | 76.48 | 77.02 | 75.85 | 76.55 | 760,401 | -0.67(-0.87%) |
Dec 09, 2020 | 76.97 | 77.75 | 76.39 | 77.22 | 804,014 | +0.72(+0.94%) |
Dec 08, 2020 | 76.37 | 77.95 | 76.29 | 76.50 | 750,805 | +0.09(+0.12%) |
Dec 07, 2020 | 77.58 | 78.52 | 75.55 | 76.40 | 1,218,509 | -1.46(-1.87%) |
Dec 04, 2020 | 80.44 | 81.27 | 77.53 | 77.86 | 1,321,764 | -1.97(-2.46%) |
Dec 03, 2020 | 78.69 | 80.39 | 78.69 | 79.83 | 650,828 | +0.98(+1.24%) |
Dec 02, 2020 | 78.76 | 79.63 | 78.15 | 78.85 | 560,262 | -0.19(-0.24%) |