Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 104.15 | 110.83 | 101.27 | 107.77 | 298,500 | +7.06(+7.01%) |
Feb 25, 2021 | 104.87 | 106.57 | 100.10 | 100.71 | 228,548 | -3.31(-3.18%) |
Feb 24, 2021 | 96.62 | 104.69 | 96.62 | 104.02 | 291,048 | +7.77(+8.07%) |
Feb 23, 2021 | 96.49 | 97.93 | 92.51 | 96.25 | 137,011 | -0.06(-0.06%) |
Feb 22, 2021 | 95.29 | 99.66 | 95.00 | 96.31 | 150,881 | +0.71(+0.74%) |
Feb 19, 2021 | 96.66 | 96.81 | 94.53 | 95.60 | 95,200 | -0.61(-0.63%) |
Feb 18, 2021 | 95.83 | 96.60 | 93.19 | 96.21 | 99,940 | +0.27(+0.28%) |
Feb 17, 2021 | 93.25 | 96.76 | 93.18 | 95.94 | 93,720 | +1.61(+1.71%) |
Feb 16, 2021 | 98.11 | 98.11 | 93.13 | 94.33 | 238,785 | -2.69(-2.77%) |
Feb 12, 2021 | 102.11 | 102.45 | 94.01 | 97.02 | 195,900 | -4.67(-4.59%) |
Feb 11, 2021 | 101.13 | 103.41 | 101.02 | 101.69 | 125,808 | +0.35(+0.35%) |
Feb 10, 2021 | 99.46 | 103.23 | 98.07 | 101.34 | 168,556 | +1.75(+1.76%) |
Feb 09, 2021 | 97.98 | 100.23 | 96.63 | 99.59 | 73,142 | +1.15(+1.17%) |
Feb 08, 2021 | 98.09 | 99.24 | 96.44 | 98.44 | 70,119 | -0.45(-0.46%) |
Feb 05, 2021 | 100.97 | 101.75 | 98.70 | 98.89 | 119,500 | -1.25(-1.25%) |
Feb 04, 2021 | 97.75 | 100.26 | 96.87 | 100.14 | 160,725 | +3.76(+3.90%) |
Feb 03, 2021 | 96.92 | 97.92 | 95.18 | 96.38 | 114,471 | +0.02(+0.02%) |
Feb 02, 2021 | 94.32 | 98.17 | 93.22 | 96.36 | 127,242 | +2.54(+2.71%) |
Feb 01, 2021 | 91.60 | 94.45 | 89.00 | 93.82 | 329,651 | +5.07(+5.71%) |
Jan 29, 2021 | 90.06 | 91.92 | 86.82 | 88.75 | 242,300 | -2.14(-2.35%) |
Jan 28, 2021 | 91.07 | 91.99 | 88.00 | 90.89 | 229,287 | +1.39(+1.55%) |
Jan 27, 2021 | 93.00 | 93.54 | 89.28 | 89.50 | 215,784 | -4.46(-4.75%) |
Jan 26, 2021 | 96.66 | 97.90 | 93.62 | 93.96 | 157,978 | -2.47(-2.56%) |
Jan 25, 2021 | 97.63 | 98.45 | 93.01 | 96.43 | 196,381 | -1.58(-1.61%) |
Jan 22, 2021 | 99.13 | 99.82 | 97.03 | 98.01 | 80,800 | -1.25(-1.26%) |
Jan 21, 2021 | 100.16 | 100.85 | 97.02 | 99.26 | 166,913 | +0.00(+0.00%) |
Jan 20, 2021 | 102.21 | 102.44 | 98.49 | 99.26 | 124,048 | -2.24(-2.21%) |
Jan 19, 2021 | 97.58 | 101.75 | 96.19 | 101.50 | 218,780 | +3.60(+3.68%) |
Jan 15, 2021 | 97.05 | 98.96 | 93.50 | 97.90 | 231,800 | +0.62(+0.64%) |
Jan 14, 2021 | 97.50 | 99.10 | 96.94 | 97.28 | 111,341 | +1.09(+1.13%) |
Jan 13, 2021 | 98.12 | 98.99 | 95.09 | 96.19 | 177,785 | -1.82(-1.86%) |
Jan 12, 2021 | 101.45 | 101.63 | 97.93 | 98.01 | 164,682 | -3.50(-3.45%) |
Jan 11, 2021 | 99.89 | 105.38 | 99.50 | 101.51 | 182,637 | +0.52(+0.51%) |
Jan 08, 2021 | 103.04 | 103.13 | 98.42 | 100.99 | 181,600 | -1.27(-1.24%) |
Jan 07, 2021 | 102.50 | 111.46 | 102.18 | 102.26 | 358,870 | -0.24(-0.23%) |
Jan 06, 2021 | 99.00 | 105.00 | 98.85 | 102.50 | 633,505 | +4.45(+4.54%) |
Jan 05, 2021 | 99.00 | 102.89 | 97.79 | 98.05 | 426,687 | -2.19(-2.18%) |
Jan 04, 2021 | 104.17 | 104.93 | 98.13 | 100.24 | 532,031 | -4.80(-4.57%) |
Dec 31, 2020 | 105.04 | 105.04 | 105.04 | 467,037 | +0.36(+0.34%) | |
Dec 30, 2020 | 99.30 | 106.63 | 99.00 | 104.68 | 467,037 | +6.58(+6.71%) |
Dec 29, 2020 | 97.00 | 99.94 | 96.00 | 98.10 | 444,084 | +3.25(+3.43%) |
Dec 28, 2020 | 89.43 | 101.49 | 88.43 | 94.85 | 982,655 | +6.64(+7.53%) |
Dec 24, 2020 | 89.00 | 89.05 | 87.10 | 88.21 | 63,500 | -0.07(-0.08%) |
Dec 23, 2020 | 85.78 | 88.76 | 85.78 | 88.28 | 214,741 | +3.01(+3.53%) |
Dec 22, 2020 | 81.33 | 86.81 | 81.33 | 85.27 | 332,202 | +3.93(+4.83%) |
Dec 21, 2020 | 81.21 | 82.25 | 79.91 | 81.34 | 517,170 | +0.59(+0.73%) |
Dec 18, 2020 | 80.45 | 81.05 | 79.10 | 80.75 | 409,300 | +0.57(+0.71%) |
Dec 17, 2020 | 80.35 | 81.54 | 79.55 | 80.18 | 212,569 | +0.65(+0.82%) |
Dec 16, 2020 | 79.97 | 80.07 | 79.00 | 79.53 | 208,652 | +0.36(+0.45%) |
Dec 15, 2020 | 77.67 | 80.00 | 76.18 | 79.17 | 880,944 | +1.47(+1.89%) |
Dec 14, 2020 | 78.31 | 79.61 | 77.70 | 77.70 | 250,363 | -0.55(-0.70%) |
Dec 11, 2020 | 77.37 | 78.66 | 77.29 | 78.25 | 114,000 | +0.31(+0.40%) |
Dec 10, 2020 | 79.25 | 80.74 | 77.93 | 77.94 | 93,986 | -2.05(-2.56%) |
Dec 09, 2020 | 80.60 | 80.60 | 79.26 | 79.99 | 202,681 | +0.02(+0.03%) |
Dec 08, 2020 | 79.95 | 81.00 | 79.38 | 79.97 | 116,747 | -0.49(-0.61%) |
Dec 07, 2020 | 79.79 | 81.04 | 78.59 | 80.46 | 291,358 | +0.54(+0.68%) |
Dec 04, 2020 | 79.54 | 81.46 | 78.94 | 79.92 | 391,000 | +0.82(+1.04%) |
Dec 03, 2020 | 79.42 | 79.98 | 78.33 | 79.10 | 227,031 | -0.05(-0.06%) |
Dec 02, 2020 | 77.81 | 79.30 | 76.78 | 79.15 | 281,600 | +1.77(+2.29%) |