Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 108.00 | 110.49 | 105.58 | 109.51 | 1,292,500 | +2.70(+2.53%) |
Feb 25, 2021 | 110.18 | 110.89 | 106.75 | 106.81 | 582,778 | -3.80(-3.44%) |
Feb 24, 2021 | 109.27 | 111.75 | 108.60 | 110.61 | 508,886 | +2.02(+1.86%) |
Feb 23, 2021 | 109.29 | 111.03 | 106.84 | 108.59 | 766,193 | -2.45(-2.21%) |
Feb 22, 2021 | 112.21 | 114.01 | 109.50 | 111.04 | 940,692 | -2.20(-1.94%) |
Feb 19, 2021 | 113.60 | 114.33 | 111.53 | 113.24 | 491,400 | -0.10(-0.09%) |
Feb 18, 2021 | 113.95 | 115.32 | 112.55 | 113.34 | 768,822 | -1.95(-1.69%) |
Feb 17, 2021 | 112.36 | 116.12 | 111.00 | 115.29 | 723,031 | +2.88(+2.56%) |
Feb 16, 2021 | 113.45 | 115.40 | 110.81 | 112.41 | 717,371 | -1.69(-1.48%) |
Feb 12, 2021 | 115.81 | 116.76 | 112.84 | 114.10 | 1,018,500 | -1.31(-1.14%) |
Feb 11, 2021 | 119.02 | 119.21 | 114.66 | 115.41 | 593,755 | -3.59(-3.02%) |
Feb 10, 2021 | 115.98 | 119.99 | 115.01 | 119.00 | 753,389 | +3.39(+2.93%) |
Feb 09, 2021 | 117.55 | 117.75 | 115.28 | 115.61 | 923,561 | -2.02(-1.72%) |
Feb 08, 2021 | 116.74 | 118.61 | 115.88 | 117.63 | 1,247,373 | +1.49(+1.28%) |
Feb 05, 2021 | 113.80 | 118.96 | 110.18 | 116.14 | 1,136,400 | +1.59(+1.39%) |
Feb 04, 2021 | 113.16 | 115.59 | 112.81 | 114.55 | 818,073 | +1.87(+1.66%) |
Feb 03, 2021 | 113.10 | 115.50 | 112.34 | 112.68 | 406,036 | -0.76(-0.67%) |
Feb 02, 2021 | 109.29 | 114.49 | 106.64 | 113.44 | 1,062,981 | +7.42(+7.00%) |
Feb 01, 2021 | 110.11 | 110.25 | 105.31 | 106.02 | 1,243,124 | -3.73(-3.40%) |
Jan 29, 2021 | 110.32 | 114.07 | 109.00 | 109.75 | 816,900 | -2.18(-1.95%) |
Jan 28, 2021 | 110.80 | 113.24 | 108.36 | 111.93 | 728,407 | +1.13(+1.02%) |
Jan 27, 2021 | 114.13 | 117.00 | 110.33 | 110.80 | 733,738 | -5.33(-4.59%) |
Jan 26, 2021 | 119.24 | 120.01 | 115.82 | 116.13 | 1,158,092 | -3.27(-2.74%) |
Jan 25, 2021 | 115.75 | 120.27 | 115.75 | 119.40 | 1,138,708 | +2.49(+2.13%) |
Jan 22, 2021 | 115.33 | 117.71 | 114.08 | 116.91 | 647,900 | +1.91(+1.66%) |
Jan 21, 2021 | 111.47 | 115.39 | 110.22 | 115.00 | 1,289,787 | +3.92(+3.53%) |
Jan 20, 2021 | 108.90 | 111.75 | 108.01 | 111.08 | 683,442 | +2.30(+2.11%) |
Jan 19, 2021 | 108.37 | 110.05 | 107.52 | 108.78 | 608,993 | +1.09(+1.01%) |
Jan 15, 2021 | 108.45 | 110.52 | 107.64 | 107.69 | 610,700 | -1.60(-1.46%) |
Jan 14, 2021 | 108.27 | 110.38 | 106.00 | 109.29 | 488,944 | +1.14(+1.05%) |
Jan 13, 2021 | 112.80 | 113.40 | 105.90 | 108.15 | 1,551,295 | -4.17(-3.71%) |
Jan 12, 2021 | 110.44 | 113.09 | 109.90 | 112.32 | 832,719 | +2.02(+1.83%) |
Jan 11, 2021 | 111.11 | 111.85 | 107.89 | 110.30 | 1,262,034 | -1.77(-1.58%) |
Jan 08, 2021 | 104.00 | 113.22 | 103.53 | 112.07 | 2,644,600 | +9.25(+9.00%) |
Jan 07, 2021 | 97.27 | 103.56 | 97.16 | 102.82 | 1,391,289 | +5.37(+5.51%) |
Jan 06, 2021 | 96.23 | 97.79 | 95.29 | 97.45 | 945,001 | +0.31(+0.32%) |
Jan 05, 2021 | 95.18 | 97.42 | 94.30 | 97.14 | 464,038 | +1.27(+1.32%) |
Jan 04, 2021 | 95.32 | 96.58 | 92.71 | 95.87 | 602,011 | +0.02(+0.02%) |
Dec 31, 2020 | 95.85 | 95.85 | 95.85 | 641,995 | +0.39(+0.41%) | |
Dec 30, 2020 | 94.63 | 96.57 | 94.24 | 95.46 | 641,995 | +1.46(+1.55%) |
Dec 29, 2020 | 95.60 | 95.78 | 93.81 | 94.00 | 369,580 | -1.53(-1.60%) |
Dec 28, 2020 | 98.16 | 98.31 | 95.31 | 95.53 | 391,474 | -2.14(-2.19%) |
Dec 24, 2020 | 98.46 | 99.24 | 96.46 | 97.67 | 166,400 | -0.26(-0.27%) |
Dec 23, 2020 | 98.76 | 98.88 | 96.34 | 97.93 | 638,839 | -0.74(-0.75%) |
Dec 22, 2020 | 99.88 | 101.26 | 98.33 | 98.67 | 610,192 | -1.62(-1.62%) |
Dec 21, 2020 | 99.74 | 101.76 | 98.56 | 100.29 | 755,155 | -1.14(-1.12%) |
Dec 18, 2020 | 100.91 | 102.33 | 100.09 | 101.43 | 1,538,600 | +1.28(+1.28%) |
Dec 17, 2020 | 99.00 | 100.75 | 97.76 | 100.15 | 703,011 | +1.46(+1.48%) |
Dec 16, 2020 | 95.30 | 99.28 | 94.39 | 98.69 | 1,436,449 | +3.37(+3.54%) |
Dec 15, 2020 | 93.59 | 95.48 | 92.39 | 95.32 | 975,223 | +1.86(+1.99%) |
Dec 14, 2020 | 90.78 | 94.55 | 90.78 | 93.46 | 923,409 | +3.25(+3.60%) |
Dec 11, 2020 | 92.24 | 92.24 | 89.81 | 90.21 | 797,000 | -1.03(-1.13%) |
Dec 10, 2020 | 91.33 | 92.48 | 89.77 | 91.24 | 715,941 | -0.73(-0.79%) |
Dec 09, 2020 | 91.63 | 92.09 | 89.66 | 91.97 | 674,532 | +0.33(+0.36%) |
Dec 08, 2020 | 91.00 | 92.13 | 90.05 | 91.64 | 658,822 | +0.57(+0.63%) |
Dec 07, 2020 | 95.37 | 96.46 | 90.46 | 91.07 | 909,244 | -5.46(-5.66%) |
Dec 04, 2020 | 98.34 | 99.40 | 96.52 | 96.53 | 467,500 | -2.24(-2.27%) |
Dec 03, 2020 | 96.91 | 100.00 | 96.91 | 98.77 | 865,484 | +1.60(+1.65%) |
Dec 02, 2020 | 95.24 | 97.41 | 94.46 | 97.17 | 540,637 | +2.34(+2.47%) |