Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 97.06 | 99.58 | 93.79 | 98.84 | 3,033,443 | +1.27(+1.30%) |
Feb 25, 2021 | 104.06 | 104.51 | 96.63 | 97.57 | 1,551,297 | -6.90(-6.60%) |
Feb 24, 2021 | 100.59 | 104.52 | 98.78 | 104.46 | 1,456,311 | +5.18(+5.21%) |
Feb 23, 2021 | 96.70 | 100.18 | 90.37 | 99.29 | 2,350,883 | -4.38(-4.23%) |
Feb 22, 2021 | 108.73 | 109.12 | 103.36 | 103.67 | 1,410,365 | -6.33(-5.75%) |
Feb 19, 2021 | 109.41 | 112.75 | 109.30 | 110.00 | 1,064,208 | +2.98(+2.79%) |
Feb 18, 2021 | 110.60 | 111.25 | 105.93 | 107.02 | 1,505,779 | -6.67(-5.87%) |
Feb 17, 2021 | 117.24 | 117.76 | 110.69 | 113.68 | 1,359,913 | -4.31(-3.65%) |
Feb 16, 2021 | 122.98 | 123.47 | 117.31 | 117.99 | 1,010,963 | -3.54(-2.91%) |
Feb 12, 2021 | 120.74 | 122.10 | 118.73 | 121.53 | 947,117 | +0.71(+0.59%) |
Feb 11, 2021 | 122.70 | 123.01 | 118.04 | 120.82 | 708,876 | -1.19(-0.97%) |
Feb 10, 2021 | 125.89 | 126.77 | 119.89 | 122.01 | 1,214,574 | -2.39(-1.92%) |
Feb 09, 2021 | 122.23 | 124.82 | 121.47 | 124.39 | 921,720 | +2.31(+1.90%) |
Feb 08, 2021 | 119.95 | 122.78 | 119.49 | 122.08 | 916,130 | +3.29(+2.77%) |
Feb 05, 2021 | 119.82 | 120.14 | 116.82 | 118.79 | 809,362 | -0.17(-0.14%) |
Feb 04, 2021 | 118.16 | 119.00 | 116.67 | 118.95 | 811,576 | +0.90(+0.76%) |
Feb 03, 2021 | 116.42 | 118.62 | 114.94 | 118.06 | 889,459 | +2.81(+2.44%) |
Feb 02, 2021 | 115.83 | 116.14 | 112.34 | 115.25 | 1,815,755 | +1.97(+1.74%) |
Feb 01, 2021 | 111.97 | 113.53 | 108.40 | 113.28 | 892,108 | +3.99(+3.65%) |
Jan 29, 2021 | 112.94 | 115.02 | 108.23 | 109.29 | 1,368,580 | -3.76(-3.32%) |
Jan 28, 2021 | 114.39 | 115.75 | 109.56 | 113.05 | 966,275 | -1.16(-1.02%) |
Jan 27, 2021 | 115.04 | 118.90 | 112.45 | 114.22 | 1,066,721 | -5.68(-4.74%) |
Jan 26, 2021 | 117.81 | 120.95 | 116.78 | 119.89 | 1,118,395 | +3.63(+3.12%) |
Jan 25, 2021 | 120.10 | 123.14 | 113.47 | 116.26 | 1,457,873 | -3.83(-3.19%) |
Jan 22, 2021 | 116.89 | 120.17 | 115.71 | 120.10 | 771,753 | +1.18(+0.99%) |
Jan 21, 2021 | 115.69 | 119.26 | 112.75 | 118.92 | 1,068,381 | +4.04(+3.52%) |
Jan 20, 2021 | 115.85 | 117.08 | 112.72 | 114.87 | 1,123,652 | -0.37(-0.32%) |
Jan 19, 2021 | 112.50 | 115.24 | 111.31 | 115.24 | 1,206,994 | +6.37(+5.85%) |
Jan 15, 2021 | 114.44 | 114.44 | 107.69 | 108.87 | 1,312,822 | -6.47(-5.61%) |
Jan 14, 2021 | 115.87 | 116.62 | 114.39 | 115.34 | 989,569 | -0.05(-0.04%) |
Jan 13, 2021 | 118.45 | 118.72 | 113.83 | 115.39 | 1,173,327 | -1.42(-1.21%) |
Jan 12, 2021 | 114.37 | 116.82 | 113.14 | 116.80 | 1,160,656 | +4.50(+4.01%) |
Jan 11, 2021 | 110.03 | 113.88 | 107.93 | 112.30 | 1,222,660 | +0.52(+0.47%) |
Jan 08, 2021 | 116.29 | 116.29 | 109.31 | 111.78 | 1,809,832 | +0.27(+0.25%) |
Jan 07, 2021 | 110.17 | 112.42 | 108.75 | 111.51 | 1,647,437 | +7.96(+7.68%) |
Jan 06, 2021 | 101.85 | 107.27 | 100.61 | 103.55 | 1,643,596 | +6.03(+6.18%) |
Jan 05, 2021 | 94.11 | 97.77 | 93.79 | 97.52 | 787,135 | +2.57(+2.71%) |
Jan 04, 2021 | 95.99 | 97.07 | 92.46 | 94.95 | 1,078,687 | +0.38(+0.41%) |
Dec 31, 2020 | 94.57 | 94.57 | 94.57 | 817,077 | -1.03(-1.08%) | |
Dec 30, 2020 | 93.61 | 96.13 | 93.30 | 95.60 | 817,077 | +3.17(+3.43%) |
Dec 29, 2020 | 96.54 | 96.54 | 90.70 | 92.43 | 1,244,917 | -3.48(-3.62%) |
Dec 28, 2020 | 101.93 | 102.11 | 95.67 | 95.90 | 939,736 | -2.49(-2.53%) |
Dec 24, 2020 | 99.61 | 100.52 | 97.02 | 98.39 | 427,476 | -0.97(-0.98%) |
Dec 23, 2020 | 100.89 | 100.89 | 97.69 | 99.36 | 1,129,418 | +0.84(+0.85%) |
Dec 22, 2020 | 93.57 | 98.64 | 93.57 | 98.52 | 1,201,814 | +6.53(+7.10%) |
Dec 21, 2020 | 88.27 | 92.09 | 88.19 | 91.99 | 624,439 | +2.28(+2.54%) |
Dec 18, 2020 | 88.13 | 91.92 | 87.80 | 89.71 | 782,273 | +1.92(+2.18%) |
Dec 17, 2020 | 86.97 | 87.90 | 86.16 | 87.80 | 505,677 | +1.62(+1.88%) |
Dec 16, 2020 | 86.68 | 86.68 | 83.76 | 86.17 | 448,545 | +0.09(+0.11%) |
Dec 15, 2020 | 82.44 | 86.27 | 82.20 | 86.08 | 537,490 | +4.81(+5.91%) |
Dec 14, 2020 | 82.50 | 82.90 | 80.76 | 81.28 | 430,072 | -0.13(-0.16%) |
Dec 11, 2020 | 81.70 | 83.10 | 80.13 | 81.40 | 278,811 | -0.98(-1.18%) |
Dec 10, 2020 | 80.38 | 82.72 | 80.04 | 82.38 | 406,272 | +0.84(+1.03%) |
Dec 09, 2020 | 85.90 | 85.90 | 80.13 | 81.54 | 840,800 | -3.64(-4.27%) |
Dec 08, 2020 | 82.31 | 85.46 | 82.01 | 85.18 | 677,977 | +3.33(+4.07%) |
Dec 07, 2020 | 81.40 | 82.53 | 80.80 | 81.85 | 563,471 | +0.67(+0.83%) |
Dec 04, 2020 | 79.82 | 81.39 | 79.73 | 81.18 | 452,699 | +1.60(+2.01%) |
Dec 03, 2020 | 81.18 | 81.39 | 79.35 | 79.58 | 471,911 | -0.67(-0.84%) |
Dec 02, 2020 | 78.38 | 80.63 | 76.66 | 80.25 | 699,218 | -1.71(-2.09%) |