Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 91.89 | 95.90 | 89.31 | 92.46 | 486,189 | -1.24(-1.32%) |
Feb 25, 2021 | 91.92 | 98.89 | 89.68 | 93.71 | 854,657 | +2.41(+2.64%) |
Feb 24, 2021 | 88.62 | 91.36 | 86.14 | 91.29 | 422,797 | +3.22(+3.65%) |
Feb 23, 2021 | 85.12 | 91.24 | 81.73 | 88.07 | 765,676 | +0.77(+0.89%) |
Feb 22, 2021 | 88.93 | 91.27 | 86.49 | 87.30 | 477,735 | -1.83(-2.05%) |
Feb 19, 2021 | 90.59 | 92.68 | 88.30 | 89.13 | 502,540 | -1.26(-1.39%) |
Feb 18, 2021 | 92.05 | 93.23 | 89.72 | 90.39 | 522,436 | -2.46(-2.65%) |
Feb 17, 2021 | 97.63 | 100.09 | 90.46 | 92.84 | 1,455,219 | -7.62(-7.59%) |
Feb 16, 2021 | 108.55 | 112.43 | 96.96 | 100.47 | 1,364,468 | -7.12(-6.62%) |
Feb 12, 2021 | 111.83 | 114.59 | 105.31 | 107.59 | 936,312 | -4.73(-4.21%) |
Feb 11, 2021 | 131.07 | 132.10 | 111.75 | 112.31 | 971,068 | -19.23(-14.62%) |
Feb 10, 2021 | 136.62 | 137.09 | 126.20 | 131.54 | 1,077,600 | -3.10(-2.30%) |
Feb 09, 2021 | 129.76 | 136.45 | 127.50 | 134.64 | 1,073,793 | +4.74(+3.65%) |
Feb 08, 2021 | 127.27 | 130.97 | 121.20 | 129.90 | 922,943 | +3.24(+2.56%) |
Feb 05, 2021 | 112.94 | 127.16 | 111.67 | 126.66 | 1,569,978 | +14.29(+12.72%) |
Feb 04, 2021 | 106.92 | 112.89 | 104.70 | 112.36 | 1,837,584 | +1.63(+1.48%) |
Feb 03, 2021 | 112.55 | 118.17 | 103.18 | 110.73 | 1,423,658 | +0.26(+0.24%) |
Feb 02, 2021 | 107.56 | 111.67 | 104.85 | 110.47 | 2,185,514 | -1.84(-1.64%) |
Feb 01, 2021 | 118.49 | 119.63 | 105.15 | 112.31 | 2,454,571 | -3.32(-2.87%) |
Jan 29, 2021 | 117.45 | 120.59 | 110.81 | 115.63 | 2,355,288 | -3.89(-3.26%) |
Jan 28, 2021 | 96.70 | 123.99 | 96.66 | 119.52 | 5,167,727 | +17.87(+17.58%) |
Jan 27, 2021 | 106.05 | 124.01 | 95.99 | 101.65 | 8,941,069 | +3.79(+3.88%) |
Jan 26, 2021 | 100.06 | 101.37 | 94.14 | 97.85 | 1,831,142 | +0.53(+0.54%) |
Jan 25, 2021 | 93.51 | 104.38 | 90.63 | 97.32 | 2,994,761 | +8.35(+9.39%) |
Jan 22, 2021 | 83.95 | 89.58 | 83.35 | 88.97 | 759,020 | +4.82(+5.73%) |
Jan 21, 2021 | 84.71 | 84.77 | 80.60 | 84.15 | 484,014 | -0.10(-0.12%) |
Jan 20, 2021 | 81.80 | 85.30 | 81.63 | 84.25 | 782,948 | +2.71(+3.33%) |
Jan 19, 2021 | 78.27 | 82.08 | 77.83 | 81.53 | 761,551 | +4.59(+5.97%) |
Jan 15, 2021 | 76.11 | 78.60 | 75.48 | 76.94 | 497,571 | +0.66(+0.87%) |
Jan 14, 2021 | 70.11 | 76.72 | 69.44 | 76.28 | 758,655 | +6.91(+9.96%) |
Jan 13, 2021 | 68.93 | 72.16 | 68.14 | 69.37 | 418,225 | +0.50(+0.72%) |
Jan 12, 2021 | 68.95 | 69.58 | 68.07 | 68.87 | 408,152 | +0.57(+0.83%) |
Jan 11, 2021 | 66.51 | 68.62 | 65.49 | 68.30 | 375,881 | +1.98(+2.98%) |
Jan 08, 2021 | 66.75 | 67.90 | 64.28 | 66.33 | 364,041 | -0.56(-0.84%) |
Jan 07, 2021 | 64.15 | 67.46 | 64.15 | 66.89 | 366,187 | +2.77(+4.32%) |
Jan 06, 2021 | 61.78 | 64.71 | 61.52 | 64.12 | 459,221 | +2.03(+3.28%) |
Jan 05, 2021 | 62.92 | 63.36 | 61.56 | 62.08 | 327,191 | -0.97(-1.53%) |
Jan 04, 2021 | 62.11 | 65.82 | 62.11 | 63.05 | 1,134,042 | +1.01(+1.63%) |
Dec 31, 2020 | 62.04 | 62.04 | 62.04 | 328,119 | -1.98(-3.10%) | |
Dec 30, 2020 | 61.68 | 65.22 | 61.68 | 64.02 | 328,119 | +2.38(+3.86%) |
Dec 29, 2020 | 64.72 | 64.92 | 61.26 | 61.65 | 251,507 | -3.01(-4.66%) |
Dec 28, 2020 | 66.84 | 66.84 | 64.45 | 64.66 | 325,957 | -1.50(-2.26%) |
Dec 24, 2020 | 66.31 | 66.57 | 65.54 | 66.16 | 260,166 | +0.24(+0.36%) |
Dec 23, 2020 | 64.84 | 67.05 | 64.12 | 65.92 | 385,433 | +1.55(+2.41%) |
Dec 22, 2020 | 62.42 | 64.97 | 61.63 | 64.37 | 368,508 | +2.33(+3.76%) |
Dec 21, 2020 | 60.71 | 62.33 | 60.41 | 62.03 | 336,408 | +0.21(+0.34%) |
Dec 18, 2020 | 63.06 | 63.51 | 61.46 | 61.82 | 1,202,570 | -0.99(-1.57%) |
Dec 17, 2020 | 59.83 | 62.96 | 58.98 | 62.81 | 447,804 | +3.06(+5.13%) |
Dec 16, 2020 | 60.34 | 61.18 | 58.87 | 59.74 | 417,942 | -0.92(-1.51%) |
Dec 15, 2020 | 64.33 | 64.63 | 59.64 | 60.66 | 757,231 | -2.84(-4.47%) |
Dec 14, 2020 | 58.10 | 67.37 | 58.10 | 63.50 | 1,780,918 | +5.58(+9.64%) |
Dec 11, 2020 | 57.43 | 59.19 | 56.80 | 57.92 | 468,877 | +0.45(+0.78%) |
Dec 10, 2020 | 55.97 | 58.29 | 55.63 | 57.47 | 550,491 | +1.17(+2.07%) |
Dec 09, 2020 | 54.95 | 56.39 | 54.60 | 56.30 | 394,413 | +1.70(+3.12%) |
Dec 08, 2020 | 53.96 | 54.77 | 53.41 | 54.60 | 419,867 | +0.54(+1.00%) |
Dec 07, 2020 | 53.21 | 54.62 | 53.21 | 54.05 | 376,230 | +0.06(+0.10%) |
Dec 04, 2020 | 53.48 | 54.54 | 53.01 | 54.00 | 302,325 | +0.74(+1.38%) |
Dec 03, 2020 | 51.92 | 53.65 | 51.56 | 53.26 | 423,971 | +1.21(+2.32%) |
Dec 02, 2020 | 52.46 | 52.91 | 51.82 | 52.05 | 358,950 | -0.27(-0.52%) |