Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 93.05 | 95.57 | 92.23 | 95.57 | 12,700 | -10.93(-10.26%) |
Feb 25, 2021 | 113.55 | 113.55 | 100.85 | 106.50 | 3,894 | -0.50(-0.47%) |
Feb 24, 2021 | 107.33 | 107.33 | 105.85 | 107.00 | 2,479 | -1.35(-1.25%) |
Feb 23, 2021 | 109.45 | 110.50 | 108.08 | 108.35 | 15,430 | -10.37(-8.73%) |
Feb 22, 2021 | 118.00 | 118.72 | 117.49 | 118.72 | 1,123 | -0.38(-0.32%) |
Feb 19, 2021 | 116.75 | 120.00 | 116.75 | 119.10 | 2,600 | +4.15(+3.61%) |
Feb 18, 2021 | 114.35 | 114.95 | 114.35 | 114.95 | 903 | +0.09(+0.07%) |
Feb 17, 2021 | 117.47 | 117.47 | 113.00 | 114.86 | 4,325 | -4.44(-3.72%) |
Feb 16, 2021 | 119.80 | 119.80 | 117.75 | 119.30 | 2,016 | +1.08(+0.91%) |
Feb 12, 2021 | 118.22 | 118.22 | 118.22 | 118.22 | 700 | -1.28(-1.07%) |
Feb 11, 2021 | 121.17 | 121.17 | 119.19 | 119.50 | 2,417 | -1.35(-1.12%) |
Feb 10, 2021 | 119.00 | 124.75 | 119.00 | 120.85 | 9,896 | +2.05(+1.73%) |
Feb 09, 2021 | 118.00 | 119.00 | 117.00 | 118.80 | 3,427 | -0.20(-0.17%) |
Feb 08, 2021 | 119.96 | 120.00 | 114.12 | 119.00 | 13,917 | +3.24(+2.80%) |
Feb 05, 2021 | 115.62 | 116.00 | 114.50 | 115.76 | 3,600 | +2.96(+2.62%) |
Feb 04, 2021 | 111.89 | 113.00 | 111.89 | 112.80 | 2,284 | +2.41(+2.18%) |
Feb 03, 2021 | 111.27 | 111.27 | 110.25 | 110.39 | 3,332 | -4.02(-3.51%) |
Feb 02, 2021 | 110.50 | 114.82 | 110.50 | 114.41 | 7,123 | +7.11(+6.63%) |
Feb 01, 2021 | 101.10 | 107.29 | 101.10 | 107.29 | 6,641 | +4.88(+4.76%) |
Jan 29, 2021 | 105.00 | 105.00 | 101.92 | 102.42 | 7,300 | -5.46(-5.07%) |
Jan 28, 2021 | 105.25 | 107.88 | 104.12 | 107.88 | 7,842 | -1.82(-1.66%) |
Jan 27, 2021 | 110.65 | 110.71 | 109.22 | 109.70 | 6,235 | -1.27(-1.15%) |
Jan 26, 2021 | 110.43 | 110.97 | 110.00 | 110.97 | 2,450 | +1.54(+1.41%) |
Jan 25, 2021 | 109.66 | 110.44 | 109.43 | 109.43 | 1,671 | -0.26(-0.24%) |
Jan 22, 2021 | 109.51 | 109.80 | 107.93 | 109.69 | 6,400 | -5.56(-4.82%) |
Jan 21, 2021 | 116.05 | 116.25 | 114.85 | 115.25 | 7,414 | +6.07(+5.56%) |
Jan 20, 2021 | 109.20 | 110.28 | 109.18 | 109.18 | 6,407 | +4.93(+4.73%) |
Jan 19, 2021 | 102.55 | 104.25 | 102.21 | 104.25 | 11,304 | +2.89(+2.85%) |
Jan 15, 2021 | 100.66 | 103.50 | 100.66 | 101.36 | 28,800 | +8.09(+8.67%) |
Jan 14, 2021 | 93.83 | 93.83 | 92.66 | 93.27 | 8,421 | +7.26(+8.44%) |
Jan 13, 2021 | 86.17 | 86.32 | 85.31 | 86.01 | 8,555 | +0.13(+0.15%) |
Jan 12, 2021 | 87.32 | 87.32 | 85.88 | 85.88 | 2,484 | -1.30(-1.49%) |
Jan 11, 2021 | 87.81 | 88.38 | 86.68 | 87.18 | 4,469 | -2.57(-2.86%) |
Jan 08, 2021 | 89.54 | 89.80 | 89.23 | 89.75 | 12,200 | +3.90(+4.54%) |
Jan 07, 2021 | 84.98 | 85.85 | 83.19 | 85.85 | 15,581 | -3.58(-4.00%) |
Jan 06, 2021 | 88.67 | 89.68 | 88.05 | 89.43 | 19,911 | -3.07(-3.32%) |
Jan 05, 2021 | 91.92 | 92.65 | 91.92 | 92.50 | 2,797 | +1.42(+1.56%) |
Jan 04, 2021 | 92.20 | 92.89 | 90.79 | 91.08 | 6,292 | -0.83(-0.90%) |
Dec 31, 2020 | 91.90 | 91.90 | 91.90 | 6,970 | +1.60(+1.77%) | |
Dec 30, 2020 | 91.05 | 91.45 | 90.00 | 90.30 | 6,970 | -3.04(-3.26%) |
Dec 29, 2020 | 93.54 | 93.55 | 91.75 | 93.34 | 5,484 | +4.34(+4.87%) |
Dec 28, 2020 | 89.00 | 89.95 | 89.00 | 89.00 | 4,765 | +1.58(+1.81%) |
Dec 24, 2020 | 86.87 | 88.99 | 86.87 | 87.42 | 2,900 | -0.44(-0.51%) |
Dec 23, 2020 | 85.93 | 87.86 | 85.93 | 87.86 | 14,516 | +2.20(+2.57%) |
Dec 22, 2020 | 86.52 | 86.52 | 84.91 | 85.66 | 8,443 | +0.59(+0.70%) |
Dec 21, 2020 | 85.08 | 85.08 | 84.19 | 85.06 | 7,899 | -1.62(-1.86%) |
Dec 18, 2020 | 86.68 | 86.68 | 86.04 | 86.68 | 19,900 | -6.39(-6.87%) |
Dec 17, 2020 | 91.70 | 93.41 | 91.70 | 93.08 | 47,220 | +5.09(+5.79%) |
Dec 16, 2020 | 87.31 | 87.98 | 86.36 | 87.98 | 21,528 | +3.68(+4.37%) |
Dec 15, 2020 | 82.55 | 84.32 | 82.55 | 84.30 | 11,269 | +0.40(+0.47%) |
Dec 14, 2020 | 83.94 | 84.25 | 82.93 | 83.90 | 14,912 | +7.98(+10.52%) |
Dec 11, 2020 | 77.11 | 77.11 | 75.00 | 75.92 | 11,000 | +2.67(+3.65%) |
Dec 10, 2020 | 72.52 | 73.25 | 71.70 | 73.25 | 8,795 | +0.41(+0.57%) |
Dec 09, 2020 | 74.63 | 74.63 | 72.73 | 72.84 | 9,687 | +0.64(+0.88%) |
Dec 08, 2020 | 71.94 | 72.20 | 71.38 | 72.20 | 10,329 | -0.02(-0.03%) |
Dec 07, 2020 | 72.77 | 72.77 | 71.59 | 72.22 | 13,475 | +0.71(+0.99%) |
Dec 04, 2020 | 71.09 | 71.51 | 70.00 | 71.51 | 22,300 | -0.69(-0.96%) |
Dec 03, 2020 | 73.73 | 73.73 | 71.95 | 72.20 | 3,204 | -0.69(-0.95%) |
Dec 02, 2020 | 71.54 | 73.48 | 71.54 | 72.89 | 6,322 | -0.41(-0.56%) |