Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 90.00 | 92.98 | 84.13 | 89.13 | 1,247,700 | +0.61(+0.69%) |
Feb 25, 2021 | 97.40 | 99.45 | 86.94 | 88.52 | 1,657,488 | -8.51(-8.77%) |
Feb 24, 2021 | 96.30 | 101.85 | 92.21 | 97.03 | 1,314,757 | +0.55(+0.57%) |
Feb 23, 2021 | 101.00 | 103.32 | 82.59 | 96.48 | 2,693,466 | -13.93(-12.62%) |
Feb 22, 2021 | 104.36 | 119.23 | 103.00 | 110.41 | 1,020,029 | +3.50(+3.27%) |
Feb 19, 2021 | 102.86 | 113.95 | 102.24 | 106.91 | 1,235,600 | +3.61(+3.49%) |
Feb 18, 2021 | 102.18 | 105.01 | 99.01 | 103.30 | 1,009,155 | -3.15(-2.96%) |
Feb 17, 2021 | 104.50 | 106.96 | 99.00 | 106.45 | 1,020,361 | +1.20(+1.14%) |
Feb 16, 2021 | 107.60 | 109.25 | 101.93 | 105.25 | 789,526 | +0.25(+0.24%) |
Feb 12, 2021 | 103.83 | 105.42 | 100.35 | 105.00 | 544,400 | +0.34(+0.32%) |
Feb 11, 2021 | 113.25 | 113.65 | 103.17 | 104.66 | 535,333 | -3.90(-3.59%) |
Feb 10, 2021 | 115.83 | 118.12 | 103.08 | 108.56 | 811,516 | -6.84(-5.93%) |
Feb 09, 2021 | 120.29 | 122.62 | 114.11 | 115.40 | 825,186 | -5.35(-4.43%) |
Feb 08, 2021 | 118.50 | 126.90 | 116.33 | 120.75 | 1,187,230 | +4.59(+3.95%) |
Feb 05, 2021 | 105.77 | 120.64 | 100.62 | 116.16 | 1,470,800 | +11.84(+11.35%) |
Feb 04, 2021 | 100.19 | 105.00 | 97.07 | 104.32 | 659,687 | +4.82(+4.84%) |
Feb 03, 2021 | 102.73 | 109.38 | 98.02 | 99.50 | 1,280,093 | +0.50(+0.51%) |
Feb 02, 2021 | 100.00 | 100.96 | 96.38 | 99.00 | 755,828 | +0.65(+0.66%) |
Feb 01, 2021 | 99.71 | 100.01 | 94.02 | 98.35 | 711,343 | +1.92(+1.99%) |
Jan 29, 2021 | 94.80 | 99.20 | 93.02 | 96.43 | 849,700 | -3.46(-3.46%) |
Jan 28, 2021 | 92.78 | 101.65 | 92.66 | 99.89 | 1,218,504 | +7.88(+8.56%) |
Jan 27, 2021 | 88.50 | 97.51 | 78.30 | 92.01 | 1,761,186 | +2.24(+2.50%) |
Jan 26, 2021 | 102.36 | 103.29 | 89.00 | 89.77 | 1,398,723 | -12.73(-12.42%) |
Jan 25, 2021 | 101.27 | 105.36 | 98.75 | 102.50 | 788,566 | +2.99(+3.00%) |
Jan 22, 2021 | 96.00 | 100.00 | 92.68 | 99.51 | 970,800 | +6.88(+7.43%) |
Jan 21, 2021 | 101.31 | 102.88 | 91.00 | 92.63 | 2,218,536 | -9.64(-9.43%) |
Jan 20, 2021 | 109.99 | 111.99 | 100.30 | 102.27 | 1,093,976 | -6.62(-6.08%) |
Jan 19, 2021 | 117.45 | 119.10 | 105.60 | 108.89 | 1,449,936 | -4.15(-3.67%) |
Jan 15, 2021 | 114.44 | 122.81 | 105.85 | 113.04 | 1,203,100 | +1.72(+1.55%) |
Jan 14, 2021 | 97.55 | 111.42 | 97.27 | 111.32 | 926,198 | +13.38(+13.66%) |
Jan 13, 2021 | 97.10 | 101.31 | 96.74 | 97.94 | 660,632 | +0.88(+0.91%) |
Jan 12, 2021 | 96.44 | 97.88 | 92.78 | 97.06 | 588,341 | +2.98(+3.17%) |
Jan 11, 2021 | 101.77 | 101.99 | 90.46 | 94.08 | 789,425 | -7.59(-7.47%) |
Jan 08, 2021 | 98.50 | 117.00 | 98.08 | 101.67 | 1,768,700 | +3.04(+3.08%) |
Jan 07, 2021 | 86.36 | 98.87 | 86.36 | 98.63 | 980,370 | +13.63(+16.04%) |
Jan 06, 2021 | 81.85 | 88.71 | 79.21 | 85.00 | 691,478 | +0.93(+1.11%) |
Jan 05, 2021 | 80.21 | 86.60 | 80.00 | 84.07 | 703,690 | +0.93(+1.12%) |
Jan 04, 2021 | 81.64 | 84.01 | 76.62 | 83.14 | 994,464 | +1.50(+1.84%) |
Dec 31, 2020 | 81.64 | 81.64 | 81.64 | 1,504,929 | -0.88(-1.07%) | |
Dec 30, 2020 | 89.66 | 89.68 | 78.28 | 82.52 | 1,504,929 | -6.15(-6.94%) |
Dec 29, 2020 | 96.06 | 98.66 | 82.83 | 88.67 | 1,224,032 | -6.96(-7.28%) |
Dec 28, 2020 | 90.60 | 96.40 | 88.20 | 95.63 | 1,010,177 | +7.79(+8.87%) |
Dec 24, 2020 | 91.00 | 91.57 | 85.82 | 87.84 | 308,500 | -2.81(-3.10%) |
Dec 23, 2020 | 88.79 | 92.22 | 83.09 | 90.65 | 831,500 | +2.13(+2.41%) |
Dec 22, 2020 | 100.65 | 100.65 | 81.00 | 88.52 | 1,408,449 | -0.62(-0.70%) |
Dec 21, 2020 | 71.00 | 91.94 | 67.54 | 89.14 | 2,000,952 | +16.79(+23.21%) |
Dec 18, 2020 | 73.20 | 77.37 | 71.56 | 72.35 | 3,280,900 | +0.25(+0.35%) |
Dec 17, 2020 | 71.86 | 73.89 | 69.00 | 72.10 | 860,163 | -0.05(-0.07%) |
Dec 16, 2020 | 79.07 | 79.79 | 66.15 | 72.15 | 1,595,742 | -5.55(-7.14%) |
Dec 15, 2020 | 85.51 | 86.45 | 76.77 | 77.70 | 995,236 | -6.21(-7.40%) |
Dec 14, 2020 | 79.21 | 84.87 | 78.00 | 83.91 | 852,732 | +5.56(+7.10%) |
Dec 11, 2020 | 76.92 | 78.59 | 73.26 | 78.35 | 676,000 | +0.85(+1.10%) |
Dec 10, 2020 | 71.79 | 82.55 | 71.02 | 77.50 | 1,156,730 | +4.66(+6.40%) |
Dec 09, 2020 | 70.63 | 74.58 | 68.89 | 72.84 | 827,455 | -2.42(-3.22%) |
Dec 08, 2020 | 67.80 | 76.50 | 66.58 | 75.26 | 1,017,579 | +7.58(+11.20%) |
Dec 07, 2020 | 61.00 | 69.11 | 60.88 | 67.68 | 983,750 | +7.62(+12.69%) |
Dec 04, 2020 | 58.99 | 61.11 | 57.59 | 60.06 | 773,600 | +1.58(+2.70%) |
Dec 03, 2020 | 57.33 | 59.00 | 56.29 | 58.48 | 410,081 | +1.26(+2.20%) |
Dec 02, 2020 | 54.00 | 57.93 | 51.45 | 57.22 | 589,189 | +2.36(+4.30%) |