Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 105.96 | 110.16 | 99.06 | 105.72 | 41,016 | -2.40(-2.22%) |
Feb 25, 2021 | 108.12 | 114.60 | 105.72 | 108.12 | 48,234 | +1.68(+1.58%) |
Feb 24, 2021 | 100.92 | 108.72 | 99.60 | 106.44 | 38,918 | +4.44(+4.35%) |
Feb 23, 2021 | 107.40 | 107.52 | 94.00 | 102.00 | 58,282 | -8.88(-8.01%) |
Feb 22, 2021 | 107.28 | 116.52 | 106.32 | 110.88 | 40,903 | +1.20(+1.09%) |
Feb 19, 2021 | 108.72 | 111.72 | 105.00 | 109.68 | 68,208 | +3.60(+3.39%) |
Feb 18, 2021 | 124.20 | 126.00 | 105.00 | 106.08 | 126,720 | -20.52(-16.21%) |
Feb 17, 2021 | 133.68 | 134.16 | 122.64 | 126.60 | 81,910 | -5.40(-4.09%) |
Feb 16, 2021 | 123.96 | 140.40 | 123.96 | 132.00 | 84,913 | +11.88(+9.89%) |
Feb 12, 2021 | 119.52 | 122.28 | 115.80 | 120.12 | 28,016 | +0.72(+0.60%) |
Feb 11, 2021 | 126.00 | 126.60 | 114.96 | 119.40 | 32,866 | -4.32(-3.49%) |
Feb 10, 2021 | 122.88 | 128.76 | 117.24 | 123.72 | 60,287 | +1.80(+1.48%) |
Feb 09, 2021 | 120.96 | 123.12 | 116.04 | 121.92 | 36,509 | +0.24(+0.20%) |
Feb 08, 2021 | 120.12 | 125.64 | 120.00 | 121.68 | 32,195 | +3.96(+3.36%) |
Feb 05, 2021 | 123.12 | 123.60 | 111.00 | 117.72 | 51,675 | -6.00(-4.85%) |
Feb 04, 2021 | 114.00 | 127.08 | 112.80 | 123.72 | 62,044 | +12.24(+10.98%) |
Feb 03, 2021 | 108.00 | 117.24 | 107.04 | 111.48 | 56,170 | +3.36(+3.11%) |
Feb 02, 2021 | 116.16 | 116.16 | 106.80 | 108.12 | 55,506 | -6.96(-6.05%) |
Feb 01, 2021 | 121.80 | 123.36 | 108.36 | 115.08 | 70,146 | -6.12(-5.05%) |
Jan 29, 2021 | 120.60 | 127.92 | 117.12 | 121.20 | 63,916 | +6.72(+5.87%) |
Jan 28, 2021 | 129.12 | 139.80 | 110.76 | 114.48 | 149,851 | -18.96(-14.21%) |
Jan 27, 2021 | 109.32 | 148.20 | 109.08 | 133.44 | 413,219 | +27.00(+25.37%) |
Jan 26, 2021 | 112.20 | 112.56 | 101.28 | 106.44 | 150,444 | -9.60(-8.27%) |
Jan 25, 2021 | 89.76 | 122.28 | 89.64 | 116.04 | 344,482 | +26.88(+30.15%) |
Jan 22, 2021 | 85.20 | 94.68 | 83.04 | 89.16 | 124,191 | +3.60(+4.21%) |
Jan 21, 2021 | 85.32 | 87.12 | 84.48 | 85.56 | 28,930 | -0.60(-0.70%) |
Jan 20, 2021 | 91.20 | 92.40 | 85.32 | 86.16 | 42,422 | -3.84(-4.27%) |
Jan 19, 2021 | 86.28 | 91.98 | 86.28 | 90.00 | 56,259 | +3.48(+4.02%) |
Jan 15, 2021 | 87.24 | 88.98 | 85.20 | 86.52 | 25,991 | -0.72(-0.83%) |
Jan 14, 2021 | 89.04 | 89.88 | 86.40 | 87.24 | 34,325 | -1.56(-1.76%) |
Jan 13, 2021 | 92.28 | 92.40 | 88.56 | 88.80 | 26,066 | -3.12(-3.39%) |
Jan 12, 2021 | 90.72 | 95.16 | 90.36 | 91.92 | 33,379 | +1.20(+1.32%) |
Jan 11, 2021 | 88.80 | 91.20 | 87.00 | 90.72 | 44,203 | +0.60(+0.67%) |
Jan 08, 2021 | 91.56 | 92.96 | 88.56 | 90.12 | 55,941 | +1.08(+1.21%) |
Jan 07, 2021 | 83.52 | 94.56 | 83.40 | 89.04 | 139,334 | +8.28(+10.25%) |
Jan 06, 2021 | 78.84 | 82.20 | 77.40 | 80.76 | 84,287 | +2.52(+3.22%) |
Jan 05, 2021 | 73.68 | 78.84 | 72.84 | 78.24 | 70,158 | +4.44(+6.02%) |
Jan 04, 2021 | 67.44 | 73.80 | 66.96 | 73.80 | 67,402 | +6.72(+10.02%) |
Dec 31, 2020 | 67.08 | 67.08 | 67.08 | 52,405 | -4.32(-6.05%) | |
Dec 30, 2020 | 71.88 | 74.16 | 70.80 | 71.40 | 52,405 | -0.12(-0.17%) |
Dec 29, 2020 | 71.52 | 72.96 | 68.64 | 71.52 | 57,337 | +0.36(+0.51%) |
Dec 28, 2020 | 78.48 | 78.48 | 70.44 | 71.16 | 81,936 | -7.32(-9.33%) |
Dec 24, 2020 | 76.32 | 79.20 | 75.60 | 78.48 | 26,808 | +2.16(+2.83%) |
Dec 23, 2020 | 77.76 | 80.88 | 76.20 | 76.32 | 38,045 | -1.56(-2.00%) |
Dec 22, 2020 | 80.04 | 80.04 | 76.44 | 77.88 | 35,714 | -1.32(-1.67%) |
Dec 21, 2020 | 77.52 | 81.96 | 75.72 | 79.20 | 41,247 | +2.28(+2.96%) |
Dec 18, 2020 | 81.60 | 81.60 | 76.08 | 76.92 | 59,891 | -4.44(-5.46%) |
Dec 17, 2020 | 80.52 | 82.56 | 78.60 | 81.36 | 41,927 | +2.40(+3.04%) |
Dec 16, 2020 | 76.80 | 81.12 | 75.84 | 78.96 | 45,730 | +2.64(+3.46%) |
Dec 15, 2020 | 77.40 | 78.00 | 76.08 | 76.32 | 39,151 | +0.48(+0.63%) |
Dec 14, 2020 | 84.48 | 85.32 | 75.84 | 75.84 | 80,501 | -8.64(-10.23%) |
Dec 11, 2020 | 88.08 | 89.88 | 82.80 | 84.48 | 111,891 | -0.36(-0.42%) |
Dec 10, 2020 | 85.80 | 85.80 | 80.64 | 84.84 | 73,255 | -1.32(-1.53%) |
Dec 09, 2020 | 90.00 | 98.16 | 84.84 | 86.16 | 142,988 | -4.08(-4.52%) |
Dec 08, 2020 | 91.08 | 93.48 | 88.68 | 90.24 | 45,564 | -0.12(-0.13%) |
Dec 07, 2020 | 90.48 | 94.68 | 88.32 | 90.36 | 40,777 | +0.96(+1.07%) |
Dec 04, 2020 | 91.92 | 92.40 | 88.32 | 89.40 | 24,100 | -2.40(-2.61%) |
Dec 03, 2020 | 89.88 | 91.92 | 86.64 | 91.80 | 38,822 | +2.88(+3.24%) |
Dec 02, 2020 | 84.60 | 89.76 | 80.88 | 88.92 | 46,140 | +3.48(+4.07%) |