Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 102.09 | 105.12 | 101.04 | 103.03 | 279,064 | +2.01(+1.99%) |
Feb 25, 2021 | 106.34 | 106.82 | 100.80 | 101.02 | 346,648 | -4.78(-4.51%) |
Feb 24, 2021 | 113.37 | 113.96 | 102.32 | 105.80 | 611,642 | -10.00(-8.64%) |
Feb 23, 2021 | 115.88 | 116.76 | 111.52 | 115.80 | 260,326 | -0.38(-0.32%) |
Feb 22, 2021 | 118.95 | 119.52 | 115.56 | 116.18 | 409,129 | -3.12(-2.61%) |
Feb 19, 2021 | 114.17 | 120.30 | 114.17 | 119.30 | 338,189 | +6.63(+5.89%) |
Feb 18, 2021 | 115.08 | 115.09 | 112.21 | 112.66 | 124,641 | -2.53(-2.20%) |
Feb 17, 2021 | 114.96 | 116.58 | 112.29 | 115.20 | 216,664 | -0.99(-0.85%) |
Feb 16, 2021 | 120.84 | 121.10 | 115.58 | 116.19 | 154,943 | -4.77(-3.94%) |
Feb 12, 2021 | 121.10 | 122.57 | 120.60 | 120.95 | 159,435 | -0.58(-0.47%) |
Feb 11, 2021 | 119.50 | 121.67 | 118.52 | 121.53 | 154,944 | +2.43(+2.04%) |
Feb 10, 2021 | 116.82 | 121.67 | 115.20 | 119.10 | 264,644 | +3.07(+2.65%) |
Feb 09, 2021 | 115.50 | 116.60 | 112.47 | 116.03 | 122,013 | +1.01(+0.88%) |
Feb 08, 2021 | 112.37 | 115.16 | 111.84 | 115.02 | 208,644 | +3.33(+2.98%) |
Feb 05, 2021 | 109.71 | 111.73 | 107.96 | 111.69 | 138,099 | +3.51(+3.25%) |
Feb 04, 2021 | 108.26 | 109.30 | 106.78 | 108.18 | 180,820 | +0.42(+0.39%) |
Feb 03, 2021 | 110.01 | 111.18 | 105.76 | 107.76 | 170,141 | -2.10(-1.91%) |
Feb 02, 2021 | 107.83 | 110.92 | 104.24 | 109.86 | 241,833 | +4.47(+4.25%) |
Feb 01, 2021 | 100.12 | 105.43 | 99.62 | 105.39 | 244,380 | +6.54(+6.61%) |
Jan 29, 2021 | 97.80 | 99.45 | 95.15 | 98.85 | 292,439 | +0.14(+0.14%) |
Jan 28, 2021 | 96.37 | 100.73 | 93.60 | 98.71 | 227,939 | +3.11(+3.25%) |
Jan 27, 2021 | 97.88 | 100.35 | 95.01 | 95.60 | 347,880 | -3.85(-3.87%) |
Jan 26, 2021 | 108.45 | 108.49 | 98.91 | 99.45 | 303,819 | -8.65(-8.00%) |
Jan 25, 2021 | 110.70 | 113.05 | 106.18 | 108.10 | 241,724 | -2.21(-2.00%) |
Jan 22, 2021 | 111.47 | 112.53 | 108.77 | 110.31 | 252,846 | -2.22(-1.98%) |
Jan 21, 2021 | 115.29 | 119.57 | 110.83 | 112.53 | 404,013 | -0.96(-0.85%) |
Jan 20, 2021 | 109.17 | 113.85 | 108.64 | 113.49 | 243,756 | +5.09(+4.69%) |
Jan 19, 2021 | 106.75 | 113.84 | 104.54 | 108.41 | 367,409 | +3.60(+3.43%) |
Jan 15, 2021 | 103.67 | 105.71 | 101.97 | 104.81 | 132,579 | -0.49(-0.47%) |
Jan 14, 2021 | 104.26 | 106.39 | 103.44 | 105.30 | 152,755 | +1.86(+1.79%) |
Jan 13, 2021 | 104.54 | 107.45 | 103.28 | 103.44 | 118,689 | -0.41(-0.40%) |
Jan 12, 2021 | 103.49 | 104.21 | 100.29 | 103.85 | 120,125 | +1.29(+1.26%) |
Jan 11, 2021 | 98.67 | 103.69 | 97.99 | 102.56 | 157,268 | +2.15(+2.14%) |
Jan 08, 2021 | 106.94 | 106.94 | 99.99 | 100.42 | 157,206 | -5.94(-5.58%) |
Jan 07, 2021 | 102.85 | 106.71 | 102.85 | 106.35 | 190,546 | +4.63(+4.55%) |
Jan 06, 2021 | 99.32 | 102.95 | 97.10 | 101.72 | 321,616 | +2.80(+2.83%) |
Jan 05, 2021 | 95.88 | 100.40 | 95.26 | 98.93 | 271,292 | +2.08(+2.15%) |
Jan 04, 2021 | 99.78 | 99.83 | 95.42 | 96.85 | 211,798 | +0.82(+0.85%) |
Dec 31, 2020 | 96.03 | 96.03 | 96.03 | 146,279 | -1.75(-1.79%) | |
Dec 30, 2020 | 98.40 | 99.63 | 97.21 | 97.78 | 146,279 | -0.05(-0.05%) |
Dec 29, 2020 | 99.75 | 99.75 | 96.10 | 97.83 | 133,658 | -1.20(-1.21%) |
Dec 28, 2020 | 102.90 | 102.90 | 98.78 | 99.02 | 122,468 | -3.37(-3.29%) |
Dec 24, 2020 | 101.84 | 102.53 | 100.35 | 102.39 | 47,660 | +1.72(+1.71%) |
Dec 23, 2020 | 103.72 | 103.72 | 99.85 | 100.67 | 93,848 | -2.48(-2.40%) |
Dec 22, 2020 | 102.53 | 103.98 | 102.08 | 103.15 | 141,618 | +1.37(+1.34%) |
Dec 21, 2020 | 98.17 | 102.07 | 97.19 | 101.78 | 225,779 | +0.87(+0.86%) |
Dec 18, 2020 | 101.63 | 104.57 | 100.75 | 100.92 | 447,628 | +0.19(+0.19%) |
Dec 17, 2020 | 95.47 | 100.86 | 95.47 | 100.73 | 240,168 | +6.43(+6.82%) |
Dec 16, 2020 | 95.81 | 96.99 | 93.31 | 94.29 | 219,529 | -0.80(-0.84%) |
Dec 15, 2020 | 90.51 | 95.54 | 90.26 | 95.09 | 262,161 | +5.87(+6.58%) |
Dec 14, 2020 | 89.51 | 90.56 | 88.06 | 89.22 | 239,923 | +0.90(+1.01%) |
Dec 11, 2020 | 88.39 | 89.50 | 87.54 | 88.33 | 118,780 | -0.27(-0.31%) |
Dec 10, 2020 | 87.09 | 89.39 | 86.28 | 88.60 | 170,441 | +0.67(+0.76%) |
Dec 09, 2020 | 88.27 | 90.40 | 87.49 | 87.93 | 236,048 | +0.62(+0.71%) |
Dec 08, 2020 | 89.02 | 89.78 | 87.28 | 87.31 | 292,232 | -2.51(-2.79%) |
Dec 07, 2020 | 87.35 | 90.22 | 86.57 | 89.82 | 205,953 | +2.45(+2.80%) |
Dec 04, 2020 | 91.13 | 91.25 | 87.29 | 87.37 | 205,291 | -3.46(-3.81%) |
Dec 03, 2020 | 89.80 | 92.60 | 89.61 | 90.83 | 358,226 | +1.01(+1.12%) |
Dec 02, 2020 | 90.91 | 90.91 | 88.40 | 89.82 | 175,258 | -1.03(-1.13%) |