Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 98.25 | 99.75 | 88.50 | 95.25 | 93,066 | -3.75(-3.79%) |
Feb 25, 2021 | 107.25 | 107.25 | 96.75 | 99.00 | 124,469 | -9.00(-8.33%) |
Feb 24, 2021 | 105.75 | 116.25 | 102.00 | 108.00 | 127,423 | +4.50(+4.35%) |
Feb 23, 2021 | 105.75 | 108.00 | 82.50 | 103.50 | 181,821 | -15.00(-12.66%) |
Feb 22, 2021 | 132.75 | 133.50 | 118.50 | 118.50 | 174,929 | -18.75(-13.66%) |
Feb 19, 2021 | 138.75 | 147.00 | 133.50 | 137.25 | 125,558 | +3.75(+2.81%) |
Feb 18, 2021 | 146.25 | 147.00 | 129.00 | 133.50 | 191,714 | -19.50(-12.75%) |
Feb 17, 2021 | 159.75 | 159.75 | 144.00 | 153.00 | 188,441 | -5.25(-3.32%) |
Feb 16, 2021 | 171.00 | 171.75 | 154.50 | 158.25 | 281,459 | +9.75(+6.57%) |
Feb 12, 2021 | 147.00 | 152.25 | 135.75 | 148.50 | 388,674 | -25.50(-14.66%) |
Feb 11, 2021 | 126.00 | 216.75 | 121.88 | 174.00 | 1,379,826 | +47.25(+37.28%) |
Feb 10, 2021 | 131.25 | 132.75 | 114.75 | 126.75 | 169,207 | -2.25(-1.74%) |
Feb 09, 2021 | 132.00 | 133.50 | 124.50 | 129.00 | 150,757 | +0.75(+0.58%) |
Feb 08, 2021 | 131.25 | 135.00 | 122.25 | 128.25 | 207,801 | +8.25(+6.88%) |
Feb 05, 2021 | 136.50 | 138.75 | 112.50 | 120.00 | 458,161 | -5.25(-4.19%) |
Feb 04, 2021 | 107.25 | 127.50 | 103.50 | 125.25 | 251,443 | +19.50(+18.44%) |
Feb 03, 2021 | 102.75 | 107.25 | 100.50 | 105.75 | 48,001 | +3.00(+2.92%) |
Feb 02, 2021 | 104.25 | 104.25 | 98.25 | 102.75 | 46,672 | -0.75(-0.72%) |
Feb 01, 2021 | 103.50 | 105.75 | 97.50 | 103.50 | 50,915 | +2.25(+2.22%) |
Jan 29, 2021 | 110.25 | 112.50 | 101.25 | 101.25 | 68,278 | -7.50(-6.90%) |
Jan 28, 2021 | 106.50 | 119.25 | 105.00 | 108.75 | 107,194 | +5.25(+5.07%) |
Jan 27, 2021 | 108.75 | 110.25 | 98.25 | 103.50 | 85,386 | -9.00(-8.00%) |
Jan 26, 2021 | 121.50 | 121.50 | 110.25 | 112.50 | 70,877 | -8.25(-6.83%) |
Jan 25, 2021 | 123.00 | 126.00 | 105.75 | 120.75 | 193,343 | -0.75(-0.62%) |
Jan 22, 2021 | 102.75 | 125.25 | 98.25 | 121.50 | 203,866 | +16.50(+15.71%) |
Jan 21, 2021 | 109.50 | 109.50 | 99.75 | 105.00 | 62,913 | -3.00(-2.78%) |
Jan 20, 2021 | 104.25 | 108.75 | 94.50 | 108.00 | 86,514 | +7.50(+7.46%) |
Jan 19, 2021 | 102.00 | 103.50 | 94.50 | 100.50 | 72,839 | +4.50(+4.69%) |
Jan 15, 2021 | 87.75 | 104.25 | 87.75 | 96.00 | 199,190 | +6.75(+7.56%) |
Jan 14, 2021 | 87.00 | 89.25 | 84.75 | 89.25 | 48,265 | +1.50(+1.71%) |
Jan 13, 2021 | 87.75 | 90.75 | 85.50 | 87.75 | 58,869 | +0.75(+0.86%) |
Jan 12, 2021 | 86.25 | 88.50 | 83.25 | 87.00 | 62,644 | +2.25(+2.65%) |
Jan 11, 2021 | 83.25 | 89.25 | 81.00 | 84.75 | 84,810 | +1.50(+1.80%) |
Jan 08, 2021 | 83.25 | 85.50 | 81.75 | 83.25 | 38,724 | +0.75(+0.91%) |
Jan 07, 2021 | 81.75 | 86.25 | 81.75 | 82.50 | 52,254 | +0.75(+0.92%) |
Jan 06, 2021 | 81.75 | 84.00 | 78.00 | 81.75 | 65,996 | +0.75(+0.93%) |
Jan 05, 2021 | 79.50 | 87.75 | 78.75 | 81.00 | 89,470 | +1.50(+1.89%) |
Jan 04, 2021 | 76.50 | 80.25 | 75.75 | 79.50 | 56,713 | +3.00(+3.92%) |
Dec 31, 2020 | 76.50 | 76.50 | 76.50 | 21,150 | -1.50(-1.92%) | |
Dec 30, 2020 | 77.25 | 78.00 | 75.75 | 78.00 | 21,150 | +0.00(+0.00%) |
Dec 29, 2020 | 75.75 | 78.00 | 75.00 | 78.00 | 31,984 | +1.50(+1.96%) |
Dec 28, 2020 | 78.00 | 78.00 | 75.75 | 76.50 | 29,377 | -1.50(-1.92%) |
Dec 24, 2020 | 78.00 | 78.00 | 76.12 | 78.00 | 17,784 | +0.00(+0.00%) |
Dec 23, 2020 | 76.50 | 78.00 | 75.00 | 78.00 | 40,235 | +1.50(+1.96%) |
Dec 22, 2020 | 77.25 | 78.00 | 75.00 | 76.50 | 21,989 | -0.75(-0.97%) |
Dec 21, 2020 | 76.50 | 78.75 | 75.00 | 77.25 | 37,108 | +2.25(+3.00%) |
Dec 18, 2020 | 76.50 | 78.00 | 75.00 | 75.00 | 58,845 | -1.50(-1.96%) |
Dec 17, 2020 | 76.50 | 77.25 | 73.50 | 76.50 | 63,593 | -0.75(-0.97%) |
Dec 16, 2020 | 78.75 | 79.50 | 76.50 | 77.25 | 33,160 | -2.25(-2.83%) |
Dec 15, 2020 | 78.00 | 81.00 | 75.75 | 79.50 | 26,230 | +0.75(+0.95%) |
Dec 14, 2020 | 80.25 | 83.25 | 78.00 | 78.75 | 54,244 | +0.00(+0.00%) |
Dec 11, 2020 | 82.50 | 82.50 | 78.00 | 78.75 | 36,522 | -3.00(-3.67%) |
Dec 10, 2020 | 80.25 | 83.25 | 78.75 | 81.75 | 39,245 | +1.50(+1.87%) |
Dec 09, 2020 | 78.75 | 80.25 | 77.25 | 80.25 | 44,609 | +1.50(+1.90%) |
Dec 08, 2020 | 78.75 | 79.50 | 77.25 | 78.75 | 25,915 | +0.00(+0.00%) |
Dec 07, 2020 | 80.25 | 80.25 | 78.00 | 78.75 | 24,677 | -1.50(-1.87%) |
Dec 04, 2020 | 78.00 | 81.00 | 77.25 | 80.25 | 40,661 | +1.50(+1.90%) |
Dec 03, 2020 | 80.25 | 81.00 | 77.25 | 78.75 | 51,693 | -1.50(-1.87%) |
Dec 02, 2020 | 80.25 | 80.25 | 78.00 | 80.25 | 19,969 | +0.00(+0.00%) |