Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 122.18 | 134.99 | 118.22 | 127.56 | 1,118,900 | +0.16(+0.13%) |
Feb 25, 2021 | 142.00 | 146.22 | 125.01 | 127.40 | 1,034,614 | -13.12(-9.34%) |
Feb 24, 2021 | 133.65 | 141.61 | 130.28 | 140.52 | 1,316,434 | +10.72(+8.26%) |
Feb 23, 2021 | 142.05 | 146.40 | 102.46 | 129.80 | 2,515,544 | -32.61(-20.08%) |
Feb 22, 2021 | 154.80 | 170.00 | 154.40 | 162.41 | 1,057,042 | -8.47(-4.96%) |
Feb 19, 2021 | 157.91 | 174.79 | 154.01 | 170.88 | 1,058,800 | +17.13(+11.14%) |
Feb 18, 2021 | 159.98 | 160.46 | 142.00 | 153.75 | 1,224,190 | -14.86(-8.81%) |
Feb 17, 2021 | 177.01 | 187.86 | 161.45 | 168.61 | 1,551,490 | -7.66(-4.35%) |
Feb 16, 2021 | 167.01 | 187.04 | 165.50 | 176.27 | 1,811,533 | +13.56(+8.33%) |
Feb 12, 2021 | 147.84 | 162.86 | 143.44 | 162.71 | 974,100 | +13.29(+8.89%) |
Feb 11, 2021 | 153.99 | 158.67 | 142.17 | 149.42 | 1,226,190 | +5.39(+3.74%) |
Feb 10, 2021 | 158.69 | 159.01 | 129.25 | 144.03 | 1,908,024 | -16.03(-10.01%) |
Feb 09, 2021 | 146.50 | 161.13 | 142.74 | 160.06 | 1,509,482 | +16.10(+11.18%) |
Feb 08, 2021 | 152.90 | 155.36 | 135.00 | 143.96 | 1,921,742 | +18.46(+14.71%) |
Feb 05, 2021 | 121.25 | 128.91 | 117.64 | 125.50 | 863,500 | +7.57(+6.42%) |
Feb 04, 2021 | 111.31 | 119.00 | 110.00 | 117.93 | 999,829 | +8.42(+7.69%) |
Feb 03, 2021 | 110.65 | 113.62 | 104.34 | 109.51 | 967,745 | +1.10(+1.01%) |
Feb 02, 2021 | 95.40 | 111.23 | 95.40 | 108.41 | 1,450,722 | +13.15(+13.80%) |
Feb 01, 2021 | 97.12 | 99.16 | 88.26 | 95.26 | 784,882 | +2.20(+2.36%) |
Jan 29, 2021 | 90.74 | 102.76 | 90.05 | 93.06 | 1,782,500 | +8.29(+9.78%) |
Jan 28, 2021 | 81.00 | 86.20 | 79.00 | 84.77 | 812,787 | +3.50(+4.31%) |
Jan 27, 2021 | 85.17 | 88.13 | 79.50 | 81.27 | 1,874,422 | -8.06(-9.02%) |
Jan 26, 2021 | 85.64 | 90.43 | 81.54 | 89.33 | 1,317,596 | +3.48(+4.05%) |
Jan 25, 2021 | 79.82 | 87.94 | 76.15 | 85.85 | 2,719,816 | +9.69(+12.72%) |
Jan 22, 2021 | 67.00 | 78.21 | 66.00 | 76.16 | 4,575,800 | +8.57(+12.68%) |
Jan 21, 2021 | 63.39 | 68.00 | 56.00 | 67.59 | 2,478,009 | +1.16(+1.75%) |
Jan 20, 2021 | 68.50 | 70.50 | 61.12 | 66.43 | 847,006 | -2.43(-3.53%) |
Jan 19, 2021 | 69.41 | 71.00 | 67.44 | 68.86 | 517,323 | +0.82(+1.21%) |
Jan 15, 2021 | 70.03 | 71.00 | 67.24 | 68.04 | 550,800 | -4.43(-6.11%) |
Jan 14, 2021 | 69.43 | 75.69 | 69.43 | 72.47 | 844,159 | +3.15(+4.54%) |
Jan 13, 2021 | 67.51 | 69.50 | 66.71 | 69.32 | 415,229 | +1.27(+1.87%) |
Jan 12, 2021 | 66.21 | 71.70 | 64.60 | 68.05 | 574,816 | +2.00(+3.03%) |
Jan 11, 2021 | 67.00 | 69.68 | 63.64 | 66.05 | 1,278,809 | -8.08(-10.90%) |
Jan 08, 2021 | 74.50 | 81.43 | 71.00 | 74.13 | 1,131,300 | +0.49(+0.67%) |
Jan 07, 2021 | 71.54 | 74.80 | 70.50 | 73.64 | 1,224,145 | +5.40(+7.91%) |
Jan 06, 2021 | 69.70 | 71.70 | 63.50 | 68.24 | 1,344,012 | +0.13(+0.19%) |
Jan 05, 2021 | 66.00 | 70.32 | 63.29 | 68.11 | 803,228 | +1.17(+1.75%) |
Jan 04, 2021 | 76.00 | 76.55 | 62.22 | 66.94 | 1,977,038 | -7.37(-9.92%) |
Dec 31, 2020 | 74.31 | 74.31 | 74.31 | 1,098,579 | +0.12(+0.16%) | |
Dec 30, 2020 | 70.51 | 75.62 | 70.05 | 74.19 | 1,098,579 | +4.76(+6.86%) |
Dec 29, 2020 | 67.10 | 69.89 | 60.11 | 69.43 | 1,787,813 | +2.54(+3.80%) |
Dec 28, 2020 | 69.10 | 78.05 | 65.28 | 66.89 | 1,454,679 | +3.32(+5.22%) |
Dec 24, 2020 | 64.75 | 65.98 | 61.50 | 63.57 | 547,400 | -2.67(-4.03%) |
Dec 23, 2020 | 70.44 | 70.66 | 62.60 | 66.24 | 1,192,742 | -2.14(-3.13%) |
Dec 22, 2020 | 61.80 | 68.38 | 61.20 | 68.38 | 1,824,716 | +11.84(+20.94%) |
Dec 21, 2020 | 51.50 | 64.89 | 51.33 | 56.54 | 1,740,770 | +5.35(+10.45%) |
Dec 18, 2020 | 52.41 | 52.82 | 49.00 | 51.19 | 1,296,800 | -1.75(-3.31%) |
Dec 17, 2020 | 48.00 | 53.70 | 47.00 | 52.94 | 1,422,396 | +7.47(+16.43%) |
Dec 16, 2020 | 46.66 | 46.66 | 44.00 | 45.47 | 657,309 | +1.87(+4.29%) |
Dec 15, 2020 | 40.90 | 46.00 | 40.50 | 43.60 | 651,164 | +3.01(+7.42%) |
Dec 14, 2020 | 41.56 | 43.98 | 40.00 | 40.59 | 1,499,123 | +1.10(+2.79%) |
Dec 11, 2020 | 38.84 | 40.51 | 38.63 | 39.49 | 217,400 | -0.09(-0.23%) |
Dec 10, 2020 | 35.40 | 41.26 | 35.00 | 39.58 | 702,396 | +2.37(+6.37%) |
Dec 09, 2020 | 41.51 | 41.59 | 36.30 | 37.21 | 911,996 | -3.62(-8.87%) |
Dec 08, 2020 | 43.39 | 43.39 | 39.08 | 40.83 | 794,327 | -3.70(-8.31%) |
Dec 07, 2020 | 42.55 | 45.63 | 42.55 | 44.53 | 637,411 | +2.16(+5.10%) |
Dec 04, 2020 | 41.26 | 43.97 | 40.54 | 42.37 | 596,700 | +1.96(+4.85%) |
Dec 03, 2020 | 39.63 | 40.88 | 37.79 | 40.41 | 423,472 | +0.33(+0.82%) |
Dec 02, 2020 | 36.72 | 40.43 | 36.50 | 40.08 | 790,981 | +4.05(+11.24%) |