Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 131.02 | 134.51 | 114.01 | 128.41 | 509,400 | -9.79(-7.08%) |
Feb 25, 2021 | 148.94 | 150.53 | 134.62 | 138.20 | 458,224 | -9.58(-6.48%) |
Feb 24, 2021 | 135.45 | 150.01 | 130.92 | 147.78 | 440,724 | +14.92(+11.23%) |
Feb 23, 2021 | 129.00 | 134.00 | 114.01 | 132.86 | 434,069 | +7.41(+5.91%) |
Feb 22, 2021 | 116.48 | 130.64 | 114.90 | 125.45 | 489,461 | +12.73(+11.29%) |
Feb 19, 2021 | 106.00 | 113.52 | 105.21 | 112.72 | 299,200 | +8.03(+7.67%) |
Feb 18, 2021 | 108.16 | 111.00 | 103.44 | 104.69 | 262,592 | -7.37(-6.58%) |
Feb 17, 2021 | 109.99 | 114.17 | 105.50 | 112.06 | 314,765 | +3.42(+3.15%) |
Feb 16, 2021 | 106.54 | 111.59 | 104.84 | 108.64 | 360,443 | +10.22(+10.38%) |
Feb 12, 2021 | 91.98 | 99.19 | 91.97 | 98.42 | 316,200 | +3.50(+3.69%) |
Feb 11, 2021 | 97.01 | 97.43 | 87.88 | 94.92 | 368,987 | -3.58(-3.63%) |
Feb 10, 2021 | 94.16 | 99.74 | 92.26 | 98.50 | 447,783 | +5.96(+6.44%) |
Feb 09, 2021 | 93.00 | 94.55 | 89.16 | 92.54 | 438,756 | -4.72(-4.85%) |
Feb 08, 2021 | 87.55 | 98.00 | 87.25 | 97.26 | 603,765 | +13.91(+16.69%) |
Feb 05, 2021 | 85.81 | 86.88 | 82.65 | 83.35 | 286,300 | +1.35(+1.65%) |
Feb 04, 2021 | 82.13 | 82.83 | 76.50 | 82.00 | 323,794 | +2.04(+2.55%) |
Feb 03, 2021 | 71.18 | 80.24 | 69.54 | 79.96 | 506,864 | +11.09(+16.10%) |
Feb 02, 2021 | 72.05 | 74.15 | 68.87 | 68.87 | 478,898 | +2.46(+3.70%) |
Feb 01, 2021 | 69.12 | 69.12 | 62.82 | 66.41 | 368,535 | +0.41(+0.62%) |
Jan 29, 2021 | 70.00 | 73.72 | 64.65 | 66.00 | 532,600 | -7.50(-10.20%) |
Jan 28, 2021 | 74.24 | 76.14 | 69.46 | 73.50 | 292,163 | +2.19(+3.07%) |
Jan 27, 2021 | 69.85 | 78.25 | 66.67 | 71.31 | 525,462 | -2.56(-3.47%) |
Jan 26, 2021 | 82.00 | 85.54 | 73.82 | 73.87 | 356,486 | -6.13(-7.66%) |
Jan 25, 2021 | 78.60 | 80.19 | 74.43 | 80.00 | 436,428 | -1.14(-1.40%) |
Jan 22, 2021 | 75.73 | 81.78 | 74.07 | 81.14 | 364,300 | -1.07(-1.30%) |
Jan 21, 2021 | 91.55 | 92.24 | 79.70 | 82.21 | 528,484 | -10.47(-11.30%) |
Jan 20, 2021 | 94.50 | 95.12 | 89.31 | 92.68 | 320,235 | +0.93(+1.01%) |
Jan 19, 2021 | 89.44 | 93.98 | 86.81 | 91.75 | 276,405 | +7.13(+8.43%) |
Jan 15, 2021 | 92.00 | 92.08 | 82.62 | 84.62 | 526,100 | -13.18(-13.48%) |
Jan 14, 2021 | 89.99 | 100.50 | 89.91 | 97.80 | 373,316 | +8.97(+10.10%) |
Jan 13, 2021 | 94.41 | 94.41 | 86.71 | 88.83 | 365,531 | -4.72(-5.05%) |
Jan 12, 2021 | 85.74 | 94.92 | 85.10 | 93.55 | 387,532 | +10.48(+12.62%) |
Jan 11, 2021 | 74.81 | 84.00 | 72.50 | 83.07 | 247,924 | +2.95(+3.68%) |
Jan 08, 2021 | 85.25 | 85.63 | 78.72 | 80.12 | 425,800 | -2.48(-3.00%) |
Jan 07, 2021 | 79.55 | 84.49 | 77.11 | 82.60 | 435,878 | +5.65(+7.34%) |
Jan 06, 2021 | 74.00 | 78.63 | 70.76 | 76.95 | 515,201 | +6.63(+9.43%) |
Jan 05, 2021 | 62.05 | 75.35 | 62.05 | 70.32 | 790,272 | +9.34(+15.32%) |
Jan 04, 2021 | 63.12 | 64.66 | 58.65 | 60.98 | 303,103 | -0.19(-0.31%) |
Dec 31, 2020 | 61.17 | 61.17 | 61.17 | 312,733 | -2.46(-3.87%) | |
Dec 30, 2020 | 58.61 | 63.93 | 58.50 | 63.63 | 312,733 | +4.66(+7.90%) |
Dec 29, 2020 | 61.35 | 61.57 | 57.85 | 58.97 | 218,860 | -0.86(-1.44%) |
Dec 28, 2020 | 62.76 | 64.70 | 59.22 | 59.83 | 362,906 | -1.08(-1.77%) |
Dec 24, 2020 | 62.30 | 62.50 | 59.09 | 60.91 | 241,100 | -1.56(-2.50%) |
Dec 23, 2020 | 58.28 | 64.78 | 58.28 | 62.47 | 532,051 | +5.67(+9.98%) |
Dec 22, 2020 | 59.63 | 60.71 | 56.56 | 56.80 | 334,540 | -3.43(-5.69%) |
Dec 21, 2020 | 57.00 | 62.52 | 54.60 | 60.23 | 606,209 | -4.94(-7.58%) |
Dec 18, 2020 | 67.97 | 68.64 | 63.05 | 65.17 | 512,200 | -2.74(-4.03%) |
Dec 17, 2020 | 71.50 | 71.89 | 66.88 | 67.91 | 338,955 | -1.76(-2.53%) |
Dec 16, 2020 | 71.38 | 73.00 | 68.33 | 69.67 | 390,678 | -1.53(-2.15%) |
Dec 15, 2020 | 67.11 | 72.00 | 65.00 | 71.20 | 674,613 | +4.50(+6.75%) |
Dec 14, 2020 | 81.64 | 81.64 | 65.88 | 66.70 | 988,618 | -9.34(-12.28%) |
Dec 11, 2020 | 78.28 | 78.59 | 72.79 | 76.04 | 648,300 | -3.86(-4.83%) |
Dec 10, 2020 | 71.92 | 82.40 | 70.78 | 79.90 | 978,436 | +8.75(+12.30%) |
Dec 09, 2020 | 73.03 | 76.20 | 67.30 | 71.15 | 1,033,661 | +1.87(+2.70%) |
Dec 08, 2020 | 62.90 | 71.47 | 62.90 | 69.28 | 470,297 | +2.91(+4.38%) |
Dec 07, 2020 | 68.07 | 69.75 | 63.68 | 66.37 | 562,345 | -5.55(-7.72%) |
Dec 04, 2020 | 64.10 | 72.10 | 63.39 | 71.92 | 668,200 | +12.49(+21.02%) |
Dec 03, 2020 | 58.36 | 61.93 | 55.43 | 59.43 | 527,762 | +2.93(+5.19%) |
Dec 02, 2020 | 50.00 | 59.45 | 49.87 | 56.50 | 563,874 | +5.10(+9.92%) |