Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 111.40 | 113.07 | 108.73 | 112.01 | 4,287,770 | +0.88(+0.80%) |
Feb 25, 2021 | 116.94 | 117.16 | 110.79 | 111.13 | 4,364,451 | -4.88(-4.21%) |
Feb 24, 2021 | 114.13 | 117.20 | 114.03 | 116.01 | 3,556,121 | +1.81(+1.58%) |
Feb 23, 2021 | 115.32 | 115.97 | 112.26 | 114.20 | 3,222,371 | -0.04(-0.03%) |
Feb 22, 2021 | 111.33 | 114.66 | 111.02 | 114.24 | 3,114,051 | +2.81(+2.53%) |
Feb 19, 2021 | 110.50 | 112.23 | 109.91 | 111.43 | 3,207,270 | +2.37(+2.17%) |
Feb 18, 2021 | 109.51 | 110.24 | 107.47 | 109.06 | 2,520,329 | -1.76(-1.59%) |
Feb 17, 2021 | 111.25 | 112.75 | 109.71 | 110.82 | 3,330,806 | -0.83(-0.74%) |
Feb 16, 2021 | 109.47 | 112.36 | 108.51 | 111.65 | 4,276,304 | +2.28(+2.09%) |
Feb 12, 2021 | 108.48 | 110.27 | 108.48 | 109.37 | 2,688,493 | +0.55(+0.50%) |
Feb 11, 2021 | 109.60 | 110.00 | 107.51 | 108.82 | 3,524,545 | -0.43(-0.39%) |
Feb 10, 2021 | 108.61 | 109.97 | 107.83 | 109.25 | 4,287,839 | +1.57(+1.46%) |
Feb 09, 2021 | 107.35 | 109.04 | 106.14 | 107.68 | 4,383,483 | -0.06(-0.06%) |
Feb 08, 2021 | 106.82 | 108.59 | 106.63 | 107.74 | 3,651,181 | +1.41(+1.33%) |
Feb 05, 2021 | 106.35 | 107.31 | 105.33 | 106.33 | 4,226,590 | +1.69(+1.62%) |
Feb 04, 2021 | 100.30 | 104.90 | 100.18 | 104.64 | 6,264,770 | +5.06(+5.08%) |
Feb 03, 2021 | 98.40 | 99.89 | 98.05 | 99.58 | 4,250,259 | +1.09(+1.10%) |
Feb 02, 2021 | 96.54 | 99.65 | 96.30 | 98.49 | 4,975,365 | +2.95(+3.09%) |
Feb 01, 2021 | 97.65 | 98.43 | 95.27 | 95.54 | 3,996,690 | -1.30(-1.34%) |
Jan 29, 2021 | 97.96 | 99.84 | 96.03 | 96.84 | 3,806,375 | -2.40(-2.41%) |
Jan 28, 2021 | 97.06 | 100.68 | 95.70 | 99.23 | 5,025,208 | +3.85(+4.04%) |
Jan 27, 2021 | 95.84 | 100.52 | 93.70 | 95.38 | 8,199,387 | +2.56(+2.76%) |
Jan 26, 2021 | 95.66 | 95.67 | 92.71 | 92.82 | 4,560,815 | -2.41(-2.54%) |
Jan 25, 2021 | 96.60 | 97.00 | 93.51 | 95.23 | 4,019,371 | -2.61(-2.67%) |
Jan 22, 2021 | 99.48 | 99.76 | 96.44 | 97.84 | 5,855,340 | -2.97(-2.95%) |
Jan 21, 2021 | 102.50 | 103.09 | 99.24 | 100.81 | 6,733,165 | -2.64(-2.55%) |
Jan 20, 2021 | 105.02 | 106.05 | 103.12 | 103.45 | 4,232,521 | -1.38(-1.31%) |
Jan 19, 2021 | 106.12 | 106.66 | 104.55 | 104.83 | 3,657,886 | +0.31(+0.29%) |
Jan 15, 2021 | 104.24 | 105.60 | 103.33 | 104.52 | 3,656,290 | -1.74(-1.63%) |
Jan 14, 2021 | 104.98 | 107.26 | 104.28 | 106.26 | 3,059,361 | +2.16(+2.07%) |
Jan 13, 2021 | 102.68 | 105.09 | 102.68 | 104.10 | 3,247,022 | +1.23(+1.19%) |
Jan 12, 2021 | 102.41 | 103.75 | 100.99 | 102.88 | 3,359,055 | +1.35(+1.33%) |
Jan 11, 2021 | 100.53 | 102.12 | 99.38 | 101.53 | 3,566,825 | -1.16(-1.13%) |
Jan 08, 2021 | 103.10 | 103.82 | 100.91 | 102.69 | 3,231,015 | -0.16(-0.15%) |
Jan 07, 2021 | 100.92 | 103.60 | 100.31 | 102.85 | 5,163,312 | +3.11(+3.12%) |
Jan 06, 2021 | 95.67 | 99.99 | 95.26 | 99.74 | 4,730,828 | +6.72(+7.23%) |
Jan 05, 2021 | 90.83 | 93.41 | 90.83 | 93.01 | 2,332,307 | +2.14(+2.35%) |
Jan 04, 2021 | 92.63 | 92.87 | 90.08 | 90.87 | 3,692,599 | -0.94(-1.02%) |
Dec 31, 2020 | 91.81 | 91.81 | 91.81 | 1,512,879 | +0.90(+0.99%) | |
Dec 30, 2020 | 89.63 | 91.00 | 89.14 | 90.91 | 1,512,879 | +1.58(+1.77%) |
Dec 29, 2020 | 90.61 | 90.81 | 88.67 | 89.33 | 2,048,506 | -1.27(-1.40%) |
Dec 28, 2020 | 90.86 | 92.06 | 90.50 | 90.61 | 2,302,268 | +0.23(+0.26%) |
Dec 24, 2020 | 90.09 | 90.48 | 88.97 | 90.37 | 1,033,688 | +0.45(+0.50%) |
Dec 23, 2020 | 89.15 | 90.87 | 88.93 | 89.93 | 1,904,964 | +1.70(+1.93%) |
Dec 22, 2020 | 88.65 | 89.30 | 88.21 | 88.23 | 3,198,084 | -0.28(-0.31%) |
Dec 21, 2020 | 86.94 | 89.74 | 85.65 | 88.51 | 5,177,816 | +3.46(+4.06%) |
Dec 18, 2020 | 87.27 | 87.27 | 84.57 | 85.05 | 4,675,336 | -2.33(-2.67%) |
Dec 17, 2020 | 87.19 | 87.61 | 86.43 | 87.38 | 1,962,144 | +0.46(+0.52%) |
Dec 16, 2020 | 86.57 | 87.34 | 85.19 | 86.93 | 2,405,256 | +0.85(+0.98%) |
Dec 15, 2020 | 85.13 | 86.09 | 83.33 | 86.08 | 2,421,922 | +2.10(+2.50%) |
Dec 14, 2020 | 86.81 | 87.26 | 83.83 | 83.98 | 4,131,918 | -1.63(-1.90%) |
Dec 11, 2020 | 86.26 | 86.70 | 84.59 | 85.61 | 3,275,050 | -2.32(-2.64%) |
Dec 10, 2020 | 86.69 | 88.51 | 85.54 | 87.93 | 3,165,290 | -0.23(-0.26%) |
Dec 09, 2020 | 86.31 | 88.57 | 86.16 | 88.16 | 4,952,427 | +2.12(+2.46%) |
Dec 08, 2020 | 84.89 | 86.58 | 84.86 | 86.05 | 3,110,805 | -0.31(-0.35%) |
Dec 07, 2020 | 86.38 | 86.57 | 84.53 | 86.35 | 2,969,892 | +0.68(+0.79%) |
Dec 04, 2020 | 85.48 | 86.52 | 84.40 | 85.67 | 2,355,486 | +0.89(+1.05%) |
Dec 03, 2020 | 84.80 | 85.71 | 84.04 | 84.78 | 2,286,107 | -0.10(-0.12%) |
Dec 02, 2020 | 82.11 | 85.38 | 81.94 | 84.88 | 3,071,722 | +1.57(+1.88%) |