Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 175.60 | 199.60 | 162.00 | 177.20 | 46,272 | -1.20(-0.67%) |
Feb 25, 2021 | 172.00 | 219.60 | 160.80 | 178.40 | 311,926 | +37.60(+26.70%) |
Feb 24, 2021 | 140.40 | 155.60 | 139.23 | 140.80 | 13,974 | +4.40(+3.23%) |
Feb 23, 2021 | 140.80 | 140.80 | 126.00 | 136.40 | 11,057 | -10.80(-7.34%) |
Feb 22, 2021 | 156.00 | 157.60 | 144.24 | 147.20 | 7,848 | -6.40(-4.17%) |
Feb 19, 2021 | 146.40 | 157.40 | 141.20 | 153.60 | 6,892 | +12.40(+8.78%) |
Feb 18, 2021 | 151.60 | 158.40 | 138.00 | 141.20 | 11,472 | -11.20(-7.35%) |
Feb 17, 2021 | 163.20 | 166.00 | 146.00 | 152.40 | 26,649 | -7.60(-4.75%) |
Feb 16, 2021 | 159.20 | 171.20 | 149.20 | 160.00 | 50,884 | +15.60(+10.80%) |
Feb 12, 2021 | 144.80 | 152.00 | 138.00 | 144.40 | 48,420 | +2.40(+1.69%) |
Feb 11, 2021 | 143.60 | 145.20 | 134.00 | 142.00 | 11,774 | +2.40(+1.72%) |
Feb 10, 2021 | 139.60 | 146.00 | 132.00 | 139.60 | 17,110 | +1.60(+1.16%) |
Feb 09, 2021 | 127.20 | 142.80 | 123.20 | 138.00 | 17,972 | +11.60(+9.18%) |
Feb 08, 2021 | 122.00 | 134.80 | 121.20 | 126.40 | 19,997 | +6.40(+5.33%) |
Feb 05, 2021 | 111.20 | 122.40 | 110.83 | 120.00 | 13,252 | +8.00(+7.14%) |
Feb 04, 2021 | 109.60 | 118.80 | 108.40 | 112.00 | 25,594 | +2.40(+2.19%) |
Feb 03, 2021 | 107.20 | 111.60 | 105.20 | 109.60 | 17,139 | +4.40(+4.18%) |
Feb 02, 2021 | 106.00 | 137.60 | 101.60 | 105.20 | 60,407 | +3.60(+3.54%) |
Feb 01, 2021 | 89.20 | 104.00 | 89.20 | 101.60 | 18,172 | +12.80(+14.41%) |
Jan 29, 2021 | 91.60 | 92.00 | 87.60 | 88.80 | 6,042 | -1.20(-1.33%) |
Jan 28, 2021 | 92.80 | 98.00 | 87.60 | 90.00 | 5,514 | -4.00(-4.26%) |
Jan 27, 2021 | 98.80 | 104.00 | 88.80 | 94.00 | 20,749 | -6.00(-6.00%) |
Jan 26, 2021 | 90.40 | 102.00 | 84.80 | 100.00 | 76,539 | +17.20(+20.77%) |
Jan 25, 2021 | 86.40 | 86.80 | 81.20 | 82.80 | 5,595 | -4.00(-4.61%) |
Jan 22, 2021 | 85.20 | 87.20 | 84.00 | 86.80 | 6,195 | +1.20(+1.40%) |
Jan 21, 2021 | 84.40 | 86.40 | 82.40 | 85.60 | 8,415 | +1.60(+1.90%) |
Jan 20, 2021 | 80.00 | 84.00 | 79.00 | 84.00 | 8,864 | +2.00(+2.44%) |
Jan 19, 2021 | 79.60 | 85.60 | 77.60 | 82.00 | 16,138 | +5.20(+6.77%) |
Jan 15, 2021 | 75.20 | 78.40 | 75.20 | 76.80 | 5,035 | +0.80(+1.05%) |
Jan 14, 2021 | 78.80 | 80.40 | 74.00 | 76.00 | 5,397 | -2.40(-3.06%) |
Jan 13, 2021 | 81.20 | 81.20 | 78.00 | 78.40 | 2,566 | -2.40(-2.97%) |
Jan 12, 2021 | 80.00 | 80.80 | 80.00 | 80.80 | 5,043 | +0.80(+1.00%) |
Jan 11, 2021 | 80.40 | 81.20 | 76.80 | 80.00 | 7,261 | +0.40(+0.50%) |
Jan 08, 2021 | 79.20 | 80.00 | 78.40 | 79.60 | 2,007 | -0.80(-1.00%) |
Jan 07, 2021 | 80.00 | 81.60 | 78.00 | 80.40 | 6,823 | -0.60(-0.74%) |
Jan 06, 2021 | 81.60 | 82.00 | 80.40 | 81.00 | 8,822 | +1.40(+1.76%) |
Jan 05, 2021 | 76.80 | 80.80 | 76.00 | 79.60 | 11,702 | +5.20(+6.99%) |
Jan 04, 2021 | 74.00 | 75.20 | 72.00 | 74.40 | 5,352 | +1.20(+1.64%) |
Dec 31, 2020 | 73.20 | 73.20 | 73.20 | 6,006 | -0.40(-0.54%) | |
Dec 30, 2020 | 74.00 | 76.40 | 72.80 | 73.60 | 6,006 | +0.40(+0.55%) |
Dec 29, 2020 | 76.40 | 77.04 | 72.40 | 73.20 | 6,725 | -3.60(-4.69%) |
Dec 28, 2020 | 78.80 | 78.80 | 74.80 | 76.80 | 8,012 | -1.20(-1.54%) |
Dec 24, 2020 | 77.60 | 79.20 | 77.20 | 78.00 | 1,620 | +0.80(+1.04%) |
Dec 23, 2020 | 80.00 | 82.40 | 76.80 | 77.20 | 5,828 | -3.60(-4.46%) |
Dec 22, 2020 | 82.00 | 82.40 | 78.40 | 80.80 | 3,076 | -1.60(-1.94%) |
Dec 21, 2020 | 84.00 | 84.00 | 80.00 | 82.40 | 8,003 | -1.60(-1.90%) |
Dec 18, 2020 | 82.80 | 86.00 | 82.00 | 84.00 | 4,057 | +1.20(+1.45%) |
Dec 17, 2020 | 83.60 | 84.80 | 81.20 | 82.80 | 2,519 | -0.40(-0.48%) |
Dec 16, 2020 | 82.00 | 86.40 | 82.00 | 83.20 | 7,077 | -5.60(-6.31%) |
Dec 15, 2020 | 81.20 | 91.60 | 80.80 | 88.80 | 32,100 | +6.40(+7.77%) |
Dec 14, 2020 | 78.40 | 82.44 | 75.20 | 82.40 | 18,942 | +5.20(+6.74%) |
Dec 11, 2020 | 82.80 | 82.80 | 76.00 | 77.20 | 9,400 | -5.20(-6.31%) |
Dec 10, 2020 | 83.60 | 85.20 | 80.00 | 82.40 | 15,894 | -4.00(-4.63%) |
Dec 09, 2020 | 78.00 | 88.00 | 72.80 | 86.40 | 56,793 | +12.00(+16.13%) |
Dec 08, 2020 | 71.20 | 75.49 | 69.62 | 74.40 | 18,818 | +2.40(+3.33%) |
Dec 07, 2020 | 81.60 | 82.80 | 71.20 | 72.00 | 12,102 | -6.40(-8.16%) |
Dec 04, 2020 | 73.60 | 81.60 | 73.60 | 78.40 | 17,742 | +4.80(+6.52%) |
Dec 03, 2020 | 74.00 | 79.20 | 70.80 | 73.60 | 27,848 | +1.60(+2.22%) |
Dec 02, 2020 | 66.00 | 76.00 | 65.60 | 72.00 | 42,783 | +6.80(+10.43%) |