Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.10 | 79.87 | 73.79 | 75.74 | 2,767,100 | +2.10(+2.85%) |
Feb 25, 2021 | 86.24 | 86.88 | 72.70 | 73.64 | 5,656,144 | -17.99(-19.63%) |
Feb 24, 2021 | 91.16 | 92.83 | 86.86 | 91.63 | 1,589,600 | +0.93(+1.03%) |
Feb 23, 2021 | 90.16 | 91.36 | 81.61 | 90.70 | 2,252,089 | -3.71(-3.93%) |
Feb 22, 2021 | 94.65 | 98.44 | 93.11 | 94.41 | 1,847,655 | -2.18(-2.26%) |
Feb 19, 2021 | 88.88 | 96.81 | 88.00 | 96.59 | 2,487,100 | +10.29(+11.92%) |
Feb 18, 2021 | 90.03 | 90.14 | 85.29 | 86.30 | 920,697 | -4.49(-4.95%) |
Feb 17, 2021 | 90.49 | 91.10 | 85.19 | 90.79 | 1,301,573 | -0.62(-0.68%) |
Feb 16, 2021 | 92.24 | 94.33 | 89.17 | 91.41 | 1,411,486 | +1.34(+1.49%) |
Feb 12, 2021 | 91.39 | 96.29 | 89.51 | 90.07 | 1,780,700 | -2.38(-2.57%) |
Feb 11, 2021 | 90.33 | 97.15 | 88.39 | 92.45 | 2,908,380 | +5.69(+6.56%) |
Feb 10, 2021 | 93.72 | 94.13 | 85.00 | 86.76 | 1,864,629 | -4.40(-4.83%) |
Feb 09, 2021 | 89.55 | 92.25 | 89.03 | 91.16 | 1,504,025 | +2.49(+2.81%) |
Feb 08, 2021 | 84.70 | 89.29 | 84.70 | 88.67 | 1,535,078 | +5.97(+7.22%) |
Feb 05, 2021 | 83.39 | 85.42 | 81.87 | 82.70 | 965,300 | +1.20(+1.47%) |
Feb 04, 2021 | 81.45 | 83.88 | 80.18 | 81.50 | 1,766,961 | +0.70(+0.87%) |
Feb 03, 2021 | 80.10 | 81.73 | 78.66 | 80.80 | 715,140 | +0.94(+1.18%) |
Feb 02, 2021 | 76.94 | 80.15 | 76.81 | 79.86 | 927,558 | +4.25(+5.62%) |
Feb 01, 2021 | 72.71 | 75.90 | 72.00 | 75.61 | 762,880 | +4.40(+6.18%) |
Jan 29, 2021 | 72.10 | 73.49 | 70.00 | 71.21 | 1,446,000 | -1.09(-1.51%) |
Jan 28, 2021 | 74.69 | 76.66 | 72.13 | 72.30 | 1,579,939 | -1.97(-2.65%) |
Jan 27, 2021 | 76.48 | 79.47 | 74.09 | 74.27 | 1,514,636 | -5.83(-7.28%) |
Jan 26, 2021 | 80.00 | 84.83 | 79.62 | 80.10 | 1,924,715 | +1.07(+1.35%) |
Jan 25, 2021 | 76.01 | 79.27 | 75.26 | 79.03 | 1,424,058 | +3.76(+5.00%) |
Jan 22, 2021 | 75.85 | 77.13 | 74.00 | 75.27 | 1,174,800 | -1.17(-1.53%) |
Jan 21, 2021 | 78.69 | 78.69 | 75.76 | 76.44 | 719,650 | -1.36(-1.75%) |
Jan 20, 2021 | 77.25 | 81.85 | 76.75 | 77.80 | 941,561 | +1.12(+1.46%) |
Jan 19, 2021 | 78.02 | 79.00 | 74.82 | 76.68 | 1,113,693 | -0.09(-0.12%) |
Jan 15, 2021 | 76.66 | 78.13 | 74.51 | 76.77 | 803,100 | -0.91(-1.17%) |
Jan 14, 2021 | 78.89 | 81.39 | 77.37 | 77.68 | 889,410 | -0.39(-0.50%) |
Jan 13, 2021 | 81.22 | 81.69 | 77.78 | 78.07 | 1,304,239 | -2.69(-3.33%) |
Jan 12, 2021 | 76.84 | 80.92 | 76.80 | 80.76 | 1,596,698 | +3.50(+4.53%) |
Jan 11, 2021 | 75.50 | 79.17 | 74.51 | 77.26 | 1,625,654 | +0.75(+0.98%) |
Jan 08, 2021 | 73.28 | 78.57 | 72.21 | 76.51 | 1,941,400 | +4.60(+6.40%) |
Jan 07, 2021 | 68.54 | 72.71 | 68.54 | 71.91 | 1,592,741 | +3.67(+5.38%) |
Jan 06, 2021 | 68.69 | 70.19 | 67.37 | 68.24 | 1,718,260 | -0.76(-1.10%) |
Jan 05, 2021 | 67.45 | 70.74 | 67.36 | 69.00 | 1,744,982 | +1.76(+2.62%) |
Jan 04, 2021 | 68.75 | 69.00 | 65.69 | 67.24 | 1,479,051 | -1.39(-2.03%) |
Dec 31, 2020 | 68.63 | 68.63 | 68.63 | 1,146,965 | -2.24(-3.16%) | |
Dec 30, 2020 | 73.10 | 73.10 | 70.38 | 70.87 | 1,146,965 | -1.47(-2.03%) |
Dec 29, 2020 | 73.49 | 75.03 | 71.17 | 72.34 | 1,282,769 | -1.12(-1.52%) |
Dec 28, 2020 | 78.68 | 79.44 | 72.19 | 73.46 | 2,985,241 | -4.59(-5.88%) |
Dec 24, 2020 | 78.79 | 80.55 | 77.70 | 78.05 | 810,300 | -0.33(-0.42%) |
Dec 23, 2020 | 82.00 | 82.20 | 77.03 | 78.38 | 2,195,057 | -3.73(-4.54%) |
Dec 22, 2020 | 79.24 | 83.71 | 78.32 | 82.11 | 2,887,381 | +3.58(+4.56%) |
Dec 21, 2020 | 74.00 | 79.77 | 73.54 | 78.53 | 2,852,825 | +1.97(+2.57%) |
Dec 18, 2020 | 75.50 | 77.86 | 74.61 | 76.56 | 4,388,000 | +0.16(+0.21%) |
Dec 17, 2020 | 73.47 | 78.77 | 72.44 | 76.40 | 6,298,888 | +3.65(+5.02%) |
Dec 16, 2020 | 68.00 | 72.83 | 67.58 | 72.75 | 4,017,373 | +4.87(+7.17%) |
Dec 15, 2020 | 65.15 | 68.08 | 64.03 | 67.88 | 2,952,012 | +3.57(+5.55%) |
Dec 14, 2020 | 60.64 | 65.13 | 60.00 | 64.31 | 3,297,577 | +4.61(+7.72%) |
Dec 11, 2020 | 58.76 | 60.05 | 58.43 | 59.70 | 1,451,600 | +1.05(+1.79%) |
Dec 10, 2020 | 55.77 | 58.98 | 55.10 | 58.65 | 1,462,043 | +2.65(+4.73%) |
Dec 09, 2020 | 55.06 | 58.37 | 55.06 | 56.00 | 1,518,011 | +0.94(+1.71%) |
Dec 08, 2020 | 52.64 | 55.10 | 52.64 | 55.06 | 1,144,270 | +2.55(+4.86%) |
Dec 07, 2020 | 51.69 | 52.67 | 51.65 | 52.51 | 879,794 | +1.15(+2.24%) |
Dec 04, 2020 | 51.20 | 51.63 | 50.07 | 51.36 | 762,800 | +0.16(+0.31%) |
Dec 03, 2020 | 49.39 | 52.35 | 49.39 | 51.20 | 897,536 | +1.60(+3.23%) |
Dec 02, 2020 | 49.10 | 49.88 | 48.25 | 49.60 | 777,027 | -0.17(-0.34%) |