Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 73.95 | 74.25 | 69.90 | 70.50 | 5,873 | -3.60(-4.86%) |
Feb 25, 2021 | 76.35 | 77.55 | 73.05 | 74.10 | 2,304 | -3.60(-4.63%) |
Feb 24, 2021 | 74.70 | 78.90 | 74.70 | 77.70 | 2,779 | +4.20(+5.71%) |
Feb 23, 2021 | 71.46 | 76.65 | 69.08 | 73.50 | 7,921 | -3.30(-4.30%) |
Feb 22, 2021 | 80.55 | 81.15 | 75.15 | 76.80 | 7,170 | -3.60(-4.48%) |
Feb 19, 2021 | 82.95 | 85.28 | 79.65 | 80.40 | 5,993 | -3.00(-3.60%) |
Feb 18, 2021 | 83.40 | 86.55 | 80.56 | 83.40 | 6,781 | -0.60(-0.71%) |
Feb 17, 2021 | 81.00 | 85.05 | 79.50 | 84.00 | 9,838 | +3.75(+4.67%) |
Feb 16, 2021 | 81.00 | 85.35 | 76.80 | 80.25 | 35,334 | -24.30(-23.24%) |
Feb 12, 2021 | 101.85 | 104.70 | 99.59 | 104.55 | 3,826 | +2.10(+2.05%) |
Feb 11, 2021 | 103.95 | 105.04 | 99.00 | 102.45 | 4,590 | -0.15(-0.15%) |
Feb 10, 2021 | 108.15 | 110.70 | 97.80 | 102.60 | 5,641 | -4.95(-4.60%) |
Feb 09, 2021 | 103.65 | 115.35 | 103.53 | 107.55 | 12,856 | +3.60(+3.46%) |
Feb 08, 2021 | 99.00 | 104.70 | 97.50 | 103.95 | 10,853 | +6.00(+6.13%) |
Feb 05, 2021 | 98.40 | 98.40 | 95.85 | 97.95 | 10,360 | +0.75(+0.77%) |
Feb 04, 2021 | 97.65 | 98.55 | 93.90 | 97.20 | 5,066 | +0.45(+0.47%) |
Feb 03, 2021 | 94.50 | 98.55 | 94.20 | 96.75 | 5,096 | +2.10(+2.22%) |
Feb 02, 2021 | 94.35 | 94.65 | 91.12 | 94.65 | 2,975 | +1.20(+1.28%) |
Feb 01, 2021 | 90.00 | 93.60 | 86.25 | 93.45 | 4,833 | +4.65(+5.24%) |
Jan 29, 2021 | 93.45 | 93.75 | 87.00 | 88.80 | 10,680 | -1.35(-1.50%) |
Jan 28, 2021 | 93.75 | 94.20 | 90.00 | 90.15 | 6,098 | -3.75(-3.99%) |
Jan 27, 2021 | 90.75 | 98.10 | 90.45 | 93.90 | 7,714 | -2.40(-2.49%) |
Jan 26, 2021 | 99.90 | 101.70 | 95.70 | 96.30 | 6,447 | -3.00(-3.02%) |
Jan 25, 2021 | 94.35 | 101.85 | 93.60 | 99.30 | 17,295 | +4.95(+5.25%) |
Jan 22, 2021 | 93.60 | 94.50 | 92.25 | 94.35 | 3,933 | +0.45(+0.48%) |
Jan 21, 2021 | 94.50 | 94.50 | 91.50 | 93.90 | 4,514 | -0.15(-0.16%) |
Jan 20, 2021 | 94.50 | 95.25 | 90.00 | 94.05 | 6,267 | +0.45(+0.48%) |
Jan 19, 2021 | 93.60 | 93.75 | 90.30 | 93.60 | 7,850 | +0.15(+0.16%) |
Jan 15, 2021 | 94.50 | 95.85 | 91.05 | 93.45 | 6,440 | -1.05(-1.11%) |
Jan 14, 2021 | 93.60 | 96.90 | 92.40 | 94.50 | 5,318 | +1.95(+2.11%) |
Jan 13, 2021 | 90.90 | 95.10 | 87.00 | 92.55 | 11,528 | +2.10(+2.32%) |
Jan 12, 2021 | 93.90 | 94.65 | 88.80 | 90.45 | 11,105 | -2.70(-2.90%) |
Jan 11, 2021 | 93.00 | 95.55 | 90.90 | 93.15 | 5,331 | +0.15(+0.16%) |
Jan 08, 2021 | 96.30 | 99.60 | 90.15 | 93.00 | 13,513 | -3.45(-3.58%) |
Jan 07, 2021 | 94.50 | 96.75 | 90.75 | 96.45 | 13,987 | +3.15(+3.38%) |
Jan 06, 2021 | 93.15 | 101.70 | 90.90 | 93.30 | 20,725 | +1.20(+1.30%) |
Jan 05, 2021 | 90.15 | 93.60 | 87.90 | 92.10 | 11,130 | +2.55(+2.85%) |
Jan 04, 2021 | 88.50 | 90.00 | 85.35 | 89.55 | 7,457 | +0.30(+0.34%) |
Dec 31, 2020 | 89.25 | 89.25 | 89.25 | 10,701 | +2.25(+2.59%) | |
Dec 30, 2020 | 86.40 | 89.40 | 85.65 | 87.00 | 10,701 | +1.05(+1.22%) |
Dec 29, 2020 | 94.80 | 94.80 | 84.90 | 85.95 | 29,298 | -7.95(-8.47%) |
Dec 28, 2020 | 96.60 | 98.55 | 92.70 | 93.90 | 17,051 | +0.45(+0.48%) |
Dec 24, 2020 | 95.40 | 96.75 | 90.15 | 93.45 | 19,746 | -2.25(-2.35%) |
Dec 23, 2020 | 99.75 | 105.00 | 95.40 | 95.70 | 28,153 | -4.05(-4.06%) |
Dec 22, 2020 | 99.45 | 100.80 | 92.25 | 99.75 | 36,215 | +1.50(+1.53%) |
Dec 21, 2020 | 89.85 | 101.40 | 84.30 | 98.25 | 51,991 | +3.90(+4.13%) |
Dec 18, 2020 | 73.65 | 109.35 | 71.55 | 94.35 | 270,400 | +12.60(+15.41%) |
Dec 17, 2020 | 58.80 | 93.75 | 55.50 | 81.75 | 653,238 | +26.40(+47.70%) |
Dec 16, 2020 | 55.20 | 56.25 | 54.90 | 55.35 | 4,770 | +0.30(+0.54%) |
Dec 15, 2020 | 55.05 | 55.50 | 54.00 | 55.05 | 6,382 | +0.75(+1.38%) |
Dec 14, 2020 | 55.95 | 56.55 | 52.50 | 54.30 | 9,826 | -0.45(-0.82%) |
Dec 11, 2020 | 55.35 | 56.40 | 54.30 | 54.75 | 4,626 | -0.75(-1.35%) |
Dec 10, 2020 | 53.85 | 56.10 | 52.65 | 55.50 | 10,923 | +1.95(+3.64%) |
Dec 09, 2020 | 56.25 | 57.45 | 52.05 | 53.55 | 15,665 | -2.10(-3.77%) |
Dec 08, 2020 | 51.00 | 56.55 | 50.55 | 55.65 | 26,809 | +4.65(+9.12%) |
Dec 07, 2020 | 50.70 | 52.20 | 49.95 | 51.00 | 13,220 | +0.45(+0.89%) |
Dec 04, 2020 | 50.55 | 51.30 | 49.20 | 50.55 | 14,000 | +0.30(+0.60%) |
Dec 03, 2020 | 50.85 | 52.05 | 49.95 | 50.25 | 7,825 | -0.60(-1.18%) |
Dec 02, 2020 | 50.10 | 51.75 | 49.50 | 50.85 | 4,339 | +0.75(+1.50%) |