Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 84.89 | 92.30 | 76.40 | 77.77 | 2,395,700 | -8.17(-9.51%) |
Feb 25, 2021 | 95.50 | 96.23 | 84.96 | 85.94 | 1,262,419 | -8.15(-8.66%) |
Feb 24, 2021 | 95.68 | 98.39 | 92.06 | 94.09 | 1,041,883 | +0.39(+0.42%) |
Feb 23, 2021 | 91.00 | 95.66 | 84.11 | 93.70 | 1,545,433 | -3.72(-3.82%) |
Feb 22, 2021 | 96.55 | 101.40 | 94.79 | 97.42 | 1,011,019 | +0.47(+0.48%) |
Feb 19, 2021 | 95.01 | 99.56 | 94.63 | 96.95 | 964,500 | +3.44(+3.68%) |
Feb 18, 2021 | 99.93 | 100.25 | 92.55 | 93.51 | 1,466,072 | -8.93(-8.72%) |
Feb 17, 2021 | 106.12 | 107.01 | 98.47 | 102.44 | 1,232,244 | -5.53(-5.12%) |
Feb 16, 2021 | 111.18 | 114.40 | 105.60 | 107.97 | 775,685 | -0.96(-0.88%) |
Feb 12, 2021 | 108.81 | 111.07 | 103.74 | 108.93 | 686,900 | -0.16(-0.15%) |
Feb 11, 2021 | 113.29 | 114.96 | 107.53 | 109.09 | 854,467 | -4.59(-4.04%) |
Feb 10, 2021 | 111.27 | 117.00 | 109.83 | 113.68 | 979,178 | +3.08(+2.78%) |
Feb 09, 2021 | 114.30 | 114.34 | 109.54 | 110.60 | 1,347,941 | -0.89(-0.80%) |
Feb 08, 2021 | 101.96 | 114.34 | 101.01 | 111.49 | 1,421,566 | +12.81(+12.98%) |
Feb 05, 2021 | 97.57 | 99.85 | 94.50 | 98.68 | 482,500 | +1.74(+1.79%) |
Feb 04, 2021 | 98.56 | 99.48 | 95.64 | 96.94 | 611,766 | -0.48(-0.49%) |
Feb 03, 2021 | 95.36 | 99.75 | 94.42 | 97.42 | 674,817 | +2.85(+3.01%) |
Feb 02, 2021 | 102.41 | 102.41 | 92.96 | 94.57 | 846,434 | -4.41(-4.46%) |
Feb 01, 2021 | 92.00 | 99.00 | 88.81 | 98.98 | 848,211 | +9.38(+10.47%) |
Jan 29, 2021 | 93.94 | 97.62 | 87.52 | 89.60 | 1,022,000 | -3.49(-3.75%) |
Jan 28, 2021 | 96.30 | 97.70 | 89.35 | 93.09 | 1,027,826 | -3.42(-3.54%) |
Jan 27, 2021 | 91.99 | 98.28 | 87.12 | 96.51 | 1,495,974 | -1.74(-1.77%) |
Jan 26, 2021 | 101.00 | 104.07 | 98.15 | 98.25 | 1,111,866 | -2.00(-2.00%) |
Jan 25, 2021 | 102.45 | 109.98 | 98.01 | 100.25 | 1,537,027 | -0.28(-0.28%) |
Jan 22, 2021 | 95.91 | 101.05 | 94.00 | 100.53 | 912,900 | +3.48(+3.59%) |
Jan 21, 2021 | 93.39 | 99.28 | 91.77 | 97.05 | 1,342,164 | +5.79(+6.34%) |
Jan 20, 2021 | 88.79 | 95.10 | 88.00 | 91.26 | 1,424,761 | +4.48(+5.16%) |
Jan 19, 2021 | 82.93 | 87.58 | 78.73 | 86.78 | 1,221,369 | +6.77(+8.46%) |
Jan 15, 2021 | 81.68 | 81.99 | 76.14 | 80.01 | 1,163,200 | -3.18(-3.82%) |
Jan 14, 2021 | 85.99 | 86.82 | 82.58 | 83.19 | 783,589 | -2.02(-2.37%) |
Jan 13, 2021 | 87.40 | 88.45 | 84.12 | 85.21 | 766,738 | -0.97(-1.13%) |
Jan 12, 2021 | 87.29 | 89.73 | 84.58 | 86.18 | 986,711 | +0.35(+0.41%) |
Jan 11, 2021 | 82.75 | 86.45 | 81.00 | 85.83 | 942,141 | +1.54(+1.83%) |
Jan 08, 2021 | 89.93 | 90.00 | 82.34 | 84.29 | 1,285,100 | -3.75(-4.26%) |
Jan 07, 2021 | 92.69 | 93.13 | 85.31 | 88.04 | 1,433,764 | +3.18(+3.75%) |
Jan 06, 2021 | 78.50 | 89.60 | 78.25 | 84.86 | 2,254,408 | +9.55(+12.68%) |
Jan 05, 2021 | 69.00 | 77.86 | 69.00 | 75.31 | 1,332,818 | +5.98(+8.63%) |
Jan 04, 2021 | 71.22 | 73.82 | 68.92 | 69.33 | 808,846 | -1.49(-2.10%) |
Dec 31, 2020 | 70.82 | 70.82 | 70.82 | 814,478 | -2.11(-2.89%) | |
Dec 30, 2020 | 69.53 | 73.70 | 69.28 | 72.92 | 814,478 | +4.02(+5.83%) |
Dec 29, 2020 | 75.12 | 75.44 | 67.24 | 68.91 | 1,203,137 | -5.19(-7.00%) |
Dec 28, 2020 | 74.83 | 76.24 | 73.04 | 74.10 | 881,299 | +1.48(+2.04%) |
Dec 24, 2020 | 77.35 | 77.80 | 72.04 | 72.62 | 688,900 | -4.61(-5.97%) |
Dec 23, 2020 | 79.60 | 80.87 | 76.82 | 77.23 | 935,903 | -1.78(-2.25%) |
Dec 22, 2020 | 79.10 | 80.99 | 75.20 | 79.01 | 1,077,808 | +1.49(+1.92%) |
Dec 21, 2020 | 72.00 | 78.59 | 70.27 | 77.52 | 1,654,956 | +1.94(+2.57%) |
Dec 18, 2020 | 73.43 | 76.63 | 72.73 | 75.58 | 4,032,600 | +2.31(+3.15%) |
Dec 17, 2020 | 71.42 | 73.55 | 69.61 | 73.27 | 951,277 | +2.60(+3.68%) |
Dec 16, 2020 | 71.01 | 71.23 | 67.22 | 70.67 | 1,107,942 | -0.40(-0.56%) |
Dec 15, 2020 | 67.04 | 72.45 | 65.75 | 71.07 | 1,981,591 | +6.24(+9.63%) |
Dec 14, 2020 | 64.01 | 67.89 | 61.56 | 64.83 | 2,566,674 | +2.68(+4.31%) |
Dec 11, 2020 | 58.06 | 62.56 | 57.34 | 62.15 | 1,248,400 | +4.30(+7.43%) |
Dec 10, 2020 | 57.78 | 60.70 | 57.20 | 57.85 | 804,161 | -0.54(-0.92%) |
Dec 09, 2020 | 59.61 | 60.73 | 57.17 | 58.39 | 1,108,457 | -0.51(-0.87%) |
Dec 08, 2020 | 55.51 | 58.99 | 54.95 | 58.90 | 914,268 | +3.53(+6.38%) |
Dec 07, 2020 | 59.18 | 59.33 | 54.92 | 55.37 | 1,182,444 | -3.97(-6.69%) |
Dec 04, 2020 | 59.55 | 60.35 | 57.98 | 59.34 | 728,500 | +0.66(+1.12%) |
Dec 03, 2020 | 59.49 | 60.16 | 57.50 | 58.68 | 621,007 | -0.98(-1.64%) |
Dec 02, 2020 | 57.81 | 60.93 | 56.56 | 59.66 | 827,386 | +1.15(+1.97%) |