Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 05, 2021 | 91.92 | 91.92 | 91.92 | 0 | +0.04(+0.04%) | |
Feb 04, 2021 | 92.02 | 92.39 | 91.50 | 91.88 | 760,379 | -0.02(-0.02%) |
Feb 03, 2021 | 91.75 | 91.95 | 91.60 | 91.90 | 422,864 | +0.27(+0.29%) |
Feb 02, 2021 | 91.60 | 91.80 | 91.47 | 91.64 | 282,530 | +0.09(+0.09%) |
Feb 01, 2021 | 91.38 | 92.23 | 91.17 | 91.55 | 305,034 | +0.24(+0.26%) |
Jan 29, 2021 | 91.37 | 91.49 | 91.05 | 91.31 | 432,800 | +0.01(+0.01%) |
Jan 28, 2021 | 91.57 | 91.57 | 91.00 | 91.30 | 471,434 | -0.21(-0.23%) |
Jan 27, 2021 | 91.45 | 91.63 | 91.40 | 91.51 | 375,782 | -0.09(-0.10%) |
Jan 26, 2021 | 91.63 | 91.67 | 91.43 | 91.60 | 633,822 | -0.04(-0.04%) |
Jan 25, 2021 | 91.60 | 91.75 | 91.59 | 91.64 | 238,853 | -0.01(-0.01%) |
Jan 22, 2021 | 91.58 | 91.70 | 91.50 | 91.65 | 306,700 | +0.00(+0.00%) |
Jan 21, 2021 | 91.67 | 91.80 | 91.60 | 91.65 | 462,450 | -0.01(-0.01%) |
Jan 20, 2021 | 91.58 | 91.75 | 91.46 | 91.66 | 1,603,680 | +13.86(+17.81%) |
Jan 19, 2021 | 77.54 | 77.85 | 75.75 | 77.80 | 406,164 | +0.32(+0.41%) |
Jan 15, 2021 | 77.50 | 77.77 | 77.00 | 77.48 | 343,400 | +0.08(+0.10%) |
Jan 14, 2021 | 76.36 | 77.49 | 75.75 | 77.40 | 176,228 | +1.00(+1.31%) |
Jan 13, 2021 | 75.99 | 76.56 | 75.96 | 76.40 | 139,880 | +0.05(+0.07%) |
Jan 12, 2021 | 75.99 | 76.47 | 75.65 | 76.35 | 162,104 | +0.40(+0.53%) |
Jan 11, 2021 | 75.81 | 76.04 | 75.60 | 75.95 | 179,835 | -0.23(-0.30%) |
Jan 08, 2021 | 76.25 | 76.34 | 75.47 | 76.18 | 179,000 | +0.08(+0.11%) |
Jan 07, 2021 | 77.00 | 77.01 | 75.73 | 76.10 | 247,620 | -0.85(-1.10%) |
Jan 06, 2021 | 75.29 | 77.09 | 75.10 | 76.95 | 591,307 | +1.60(+2.12%) |
Jan 05, 2021 | 75.25 | 75.50 | 75.25 | 75.35 | 286,598 | -0.04(-0.05%) |
Jan 04, 2021 | 75.50 | 75.53 | 75.26 | 75.39 | 484,620 | -0.01(-0.01%) |
Dec 31, 2020 | 75.40 | 75.40 | 75.40 | 320,048 | -0.12(-0.16%) | |
Dec 30, 2020 | 75.50 | 75.69 | 75.36 | 75.52 | 320,048 | +0.12(+0.16%) |
Dec 29, 2020 | 75.66 | 75.78 | 75.35 | 75.40 | 265,751 | -0.26(-0.34%) |
Dec 28, 2020 | 75.70 | 75.92 | 75.27 | 75.66 | 176,825 | +0.00(+0.00%) |
Dec 24, 2020 | 75.70 | 75.79 | 75.60 | 75.66 | 109,300 | -0.08(-0.11%) |
Dec 23, 2020 | 75.95 | 76.02 | 75.55 | 75.74 | 282,135 | -0.16(-0.21%) |
Dec 22, 2020 | 75.75 | 76.46 | 75.50 | 75.90 | 275,335 | +0.36(+0.48%) |
Dec 21, 2020 | 75.25 | 75.90 | 75.25 | 75.54 | 278,997 | -0.11(-0.15%) |
Dec 18, 2020 | 75.25 | 75.70 | 75.08 | 75.65 | 497,100 | -0.14(-0.18%) |
Dec 17, 2020 | 75.03 | 76.00 | 75.00 | 75.79 | 778,536 | +0.78(+1.04%) |
Dec 16, 2020 | 75.16 | 75.16 | 74.82 | 75.01 | 441,506 | -0.04(-0.05%) |
Dec 15, 2020 | 75.20 | 75.70 | 75.05 | 75.05 | 418,124 | -0.11(-0.15%) |
Dec 14, 2020 | 76.11 | 76.21 | 75.08 | 75.16 | 143,571 | -0.31(-0.41%) |
Dec 11, 2020 | 75.04 | 76.00 | 74.95 | 75.47 | 165,700 | +0.10(+0.13%) |
Dec 10, 2020 | 75.58 | 75.77 | 75.01 | 75.37 | 139,431 | -0.05(-0.07%) |
Dec 09, 2020 | 76.67 | 76.99 | 75.12 | 75.42 | 214,398 | -1.18(-1.54%) |
Dec 08, 2020 | 76.34 | 77.27 | 76.14 | 76.60 | 97,879 | -0.40(-0.52%) |
Dec 07, 2020 | 76.58 | 77.14 | 75.75 | 77.00 | 142,064 | +0.62(+0.81%) |
Dec 04, 2020 | 76.47 | 77.35 | 76.00 | 76.38 | 122,000 | -0.62(-0.81%) |
Dec 03, 2020 | 77.40 | 77.40 | 75.62 | 77.00 | 140,177 | -0.29(-0.38%) |
Dec 02, 2020 | 76.49 | 77.63 | 76.02 | 77.29 | 193,291 | +0.23(+0.30%) |
Dec 01, 2020 | 76.66 | 77.97 | 75.47 | 77.06 | 358,027 | -0.09(-0.12%) |
Nov 30, 2020 | 75.02 | 81.00 | 74.75 | 77.15 | 960,102 | +4.60(+6.34%) |
Nov 27, 2020 | 71.18 | 76.86 | 70.81 | 72.55 | 120,500 | +2.65(+3.79%) |
Nov 25, 2020 | 70.78 | 71.45 | 68.83 | 69.90 | 81,300 | -0.53(-0.75%) |
Nov 24, 2020 | 72.00 | 72.98 | 70.17 | 70.43 | 69,747 | -1.44(-2.00%) |
Nov 23, 2020 | 70.88 | 73.50 | 70.88 | 71.87 | 121,453 | +1.95(+2.79%) |
Nov 20, 2020 | 67.07 | 70.00 | 67.07 | 69.92 | 100,400 | +2.85(+4.25%) |
Nov 19, 2020 | 66.85 | 68.00 | 65.52 | 67.07 | 42,902 | -0.02(-0.03%) |
Nov 18, 2020 | 67.26 | 68.48 | 67.00 | 67.09 | 48,953 | +0.00(+0.00%) |
Nov 17, 2020 | 66.16 | 68.32 | 65.24 | 67.09 | 55,894 | +0.37(+0.55%) |
Nov 16, 2020 | 67.82 | 67.92 | 65.24 | 66.72 | 58,814 | -0.07(-0.10%) |
Nov 13, 2020 | 67.34 | 68.96 | 66.19 | 66.79 | 46,600 | +0.14(+0.21%) |
Nov 12, 2020 | 66.93 | 68.63 | 65.04 | 66.65 | 58,780 | -0.17(-0.26%) |
Nov 11, 2020 | 65.67 | 68.64 | 64.88 | 66.83 | 98,954 | +0.96(+1.45%) |
Nov 10, 2020 | 64.61 | 68.96 | 64.55 | 65.87 | 88,931 | +1.82(+2.83%) |
Nov 09, 2020 | 72.79 | 73.21 | 63.56 | 64.05 | 213,958 | -7.36(-10.31%) |
Nov 06, 2020 | 71.81 | 73.06 | 71.16 | 71.41 | 62,864 | -0.10(-0.14%) |
Nov 05, 2020 | 71.34 | 73.80 | 71.34 | 71.51 | 121,766 | +1.19(+1.69%) |
Nov 04, 2020 | 68.25 | 70.67 | 66.46 | 70.33 | 122,043 | +1.38(+2.00%) |
Nov 03, 2020 | 63.38 | 69.82 | 61.34 | 68.95 | 484,973 | +11.15(+19.29%) |
Nov 02, 2020 | 55.99 | 58.50 | 55.85 | 57.80 | 160,186 | +3.01(+5.50%) |
Oct 30, 2020 | 56.67 | 57.16 | 53.11 | 54.79 | 129,037 | -2.01(-3.55%) |
Oct 29, 2020 | 57.24 | 59.35 | 56.43 | 56.80 | 104,489 | -0.26(-0.45%) |
Oct 28, 2020 | 57.72 | 57.72 | 55.54 | 57.06 | 132,011 | -2.07(-3.51%) |
Oct 27, 2020 | 59.81 | 60.49 | 58.37 | 59.14 | 107,244 | -0.67(-1.12%) |
Oct 26, 2020 | 59.72 | 61.07 | 58.55 | 59.80 | 102,642 | -0.46(-0.76%) |
Oct 23, 2020 | 60.12 | 60.71 | 59.68 | 60.26 | 53,940 | +0.29(+0.48%) |
Oct 22, 2020 | 61.31 | 61.74 | 59.40 | 59.97 | 82,392 | -0.91(-1.49%) |
Oct 21, 2020 | 63.89 | 64.33 | 60.68 | 60.88 | 104,388 | -3.46(-5.38%) |
Oct 20, 2020 | 61.44 | 65.46 | 61.44 | 64.34 | 127,647 | +3.00(+4.89%) |
Oct 19, 2020 | 60.33 | 61.76 | 60.33 | 61.34 | 62,706 | +1.01(+1.67%) |
Oct 16, 2020 | 62.48 | 63.19 | 60.05 | 60.33 | 70,183 | -1.72(-2.76%) |
Oct 15, 2020 | 59.75 | 62.53 | 59.58 | 62.05 | 91,754 | +1.64(+2.71%) |
Oct 14, 2020 | 60.39 | 62.77 | 59.41 | 60.41 | 107,184 | -1.03(-1.67%) |
Oct 13, 2020 | 61.59 | 63.42 | 60.91 | 61.44 | 110,773 | -0.45(-0.73%) |
Oct 12, 2020 | 60.23 | 63.87 | 59.99 | 61.89 | 122,330 | +1.99(+3.33%) |
Oct 09, 2020 | 58.54 | 60.61 | 58.35 | 59.89 | 76,600 | +1.58(+2.70%) |
Oct 08, 2020 | 59.87 | 60.38 | 57.35 | 58.32 | 123,407 | -0.97(-1.63%) |
Oct 07, 2020 | 59.55 | 60.68 | 58.71 | 59.28 | 91,421 | +0.60(+1.02%) |
Oct 06, 2020 | 58.16 | 61.90 | 56.75 | 58.69 | 173,842 | +0.53(+0.91%) |
Oct 05, 2020 | 52.73 | 59.15 | 52.73 | 58.16 | 195,140 | +5.82(+11.13%) |
Oct 02, 2020 | 49.62 | 53.47 | 48.82 | 52.33 | 130,641 | +1.43(+2.80%) |
Oct 01, 2020 | 49.52 | 51.80 | 49.39 | 50.91 | 120,908 | +1.55(+3.13%) |
Sep 30, 2020 | 50.84 | 51.11 | 48.97 | 49.36 | 136,528 | -1.48(-2.90%) |
Sep 29, 2020 | 51.98 | 52.43 | 50.77 | 50.84 | 86,995 | -1.61(-3.06%) |
Sep 28, 2020 | 51.23 | 52.58 | 50.83 | 52.44 | 81,894 | +1.65(+3.24%) |
Sep 25, 2020 | 49.57 | 51.00 | 49.41 | 50.80 | 47,423 | +1.03(+2.06%) |
Sep 24, 2020 | 49.87 | 51.42 | 48.50 | 49.77 | 112,289 | -0.18(-0.36%) |
Sep 23, 2020 | 52.32 | 52.94 | 49.87 | 49.95 | 120,621 | -2.32(-4.45%) |
Sep 22, 2020 | 52.41 | 52.82 | 51.02 | 52.27 | 99,174 | +0.27(+0.52%) |
Sep 21, 2020 | 52.86 | 53.82 | 51.69 | 52.00 | 182,847 | -1.59(-2.96%) |
Sep 18, 2020 | 54.40 | 55.43 | 52.99 | 53.59 | 282,537 | -0.05(-0.09%) |
Sep 17, 2020 | 52.61 | 53.86 | 51.34 | 53.64 | 122,616 | +0.42(+0.79%) |
Sep 16, 2020 | 50.86 | 53.53 | 50.84 | 53.22 | 248,928 | +2.56(+5.06%) |
Sep 15, 2020 | 49.73 | 50.87 | 49.45 | 50.66 | 174,937 | +1.16(+2.34%) |
Sep 14, 2020 | 47.92 | 49.58 | 47.59 | 49.50 | 127,017 | +2.27(+4.82%) |
Sep 11, 2020 | 46.22 | 48.55 | 46.22 | 47.23 | 125,327 | +1.19(+2.58%) |
Sep 10, 2020 | 44.88 | 46.85 | 44.87 | 46.04 | 94,352 | +1.28(+2.85%) |
Sep 09, 2020 | 43.34 | 45.03 | 43.15 | 44.76 | 105,330 | +1.77(+4.11%) |
Sep 08, 2020 | 43.31 | 44.48 | 41.78 | 43.00 | 106,302 | -0.87(-1.98%) |
Sep 04, 2020 | 44.99 | 45.13 | 42.55 | 43.87 | 165,131 | -0.72(-1.61%) |
Sep 03, 2020 | 45.90 | 45.90 | 43.72 | 44.58 | 117,825 | -1.38(-2.99%) |
Sep 02, 2020 | 44.97 | 46.13 | 44.45 | 45.96 | 97,256 | +1.18(+2.63%) |
Sep 01, 2020 | 44.32 | 45.37 | 43.79 | 44.78 | 115,697 | +0.41(+0.92%) |
Aug 31, 2020 | 45.91 | 45.91 | 43.32 | 44.37 | 132,713 | -1.68(-3.64%) |
Aug 28, 2020 | 46.62 | 46.83 | 45.04 | 46.05 | 97,053 | +0.03(+0.06%) |
Aug 27, 2020 | 48.13 | 49.87 | 44.90 | 46.02 | 322,562 | -0.49(-1.05%) |
Aug 26, 2020 | 48.71 | 48.71 | 44.96 | 46.51 | 253,858 | -1.69(-3.50%) |
Aug 25, 2020 | 45.88 | 48.47 | 45.42 | 48.19 | 144,348 | +2.31(+5.04%) |
Aug 24, 2020 | 45.08 | 46.00 | 44.10 | 45.88 | 126,299 | +1.58(+3.56%) |
Aug 21, 2020 | 43.59 | 45.44 | 43.50 | 44.30 | 153,200 | +0.63(+1.44%) |
Aug 20, 2020 | 42.69 | 44.23 | 41.90 | 43.68 | 70,635 | +0.77(+1.79%) |
Aug 19, 2020 | 42.29 | 43.08 | 42.04 | 42.91 | 90,370 | +0.77(+1.82%) |
Aug 18, 2020 | 42.30 | 42.30 | 41.53 | 42.14 | 47,872 | -0.20(-0.47%) |
Aug 17, 2020 | 42.39 | 42.61 | 41.94 | 42.34 | 70,234 | -0.05(-0.12%) |
Aug 14, 2020 | 42.79 | 42.86 | 41.90 | 42.39 | 41,708 | -0.40(-0.93%) |
Aug 13, 2020 | 42.82 | 43.04 | 42.02 | 42.79 | 64,615 | +0.11(+0.27%) |
Aug 12, 2020 | 43.13 | 43.71 | 42.36 | 42.67 | 96,481 | +0.51(+1.20%) |
Aug 11, 2020 | 40.73 | 43.35 | 39.18 | 42.17 | 154,397 | +1.45(+3.56%) |
Aug 10, 2020 | 40.23 | 40.92 | 40.23 | 40.72 | 105,113 | +0.49(+1.21%) |
Aug 07, 2020 | 39.79 | 40.62 | 39.70 | 40.23 | 69,463 | +0.26(+0.65%) |
Aug 06, 2020 | 39.48 | 40.69 | 39.48 | 39.97 | 101,024 | +0.50(+1.26%) |
Aug 05, 2020 | 39.73 | 39.97 | 39.24 | 39.47 | 74,958 | +0.14(+0.35%) |
Aug 04, 2020 | 39.52 | 39.65 | 38.76 | 39.34 | 67,365 | +0.18(+0.46%) |
Aug 03, 2020 | 37.98 | 39.24 | 37.50 | 39.16 | 67,518 | +1.35(+3.57%) |
Jul 31, 2020 | 38.62 | 39.04 | 37.30 | 37.81 | 80,235 | -0.78(-2.03%) |
Jul 30, 2020 | 38.10 | 38.72 | 37.15 | 38.59 | 79,534 | -0.10(-0.26%) |
Jul 29, 2020 | 38.28 | 39.04 | 38.25 | 38.69 | 52,895 | +0.55(+1.43%) |
Jul 28, 2020 | 37.39 | 38.52 | 37.39 | 38.14 | 55,737 | +0.50(+1.32%) |
Jul 27, 2020 | 36.45 | 37.75 | 36.18 | 37.65 | 80,750 | +1.19(+3.27%) |
Jul 24, 2020 | 37.05 | 37.12 | 36.01 | 36.45 | 75,000 | -0.79(-2.13%) |
Jul 23, 2020 | 37.96 | 38.22 | 36.64 | 37.25 | 91,604 | -0.66(-1.73%) |
Jul 22, 2020 | 37.86 | 38.47 | 37.75 | 37.91 | 63,152 | -0.17(-0.44%) |
Jul 21, 2020 | 38.55 | 38.55 | 37.38 | 38.07 | 69,059 | -0.20(-0.52%) |
Jul 20, 2020 | 36.86 | 38.67 | 36.51 | 38.27 | 86,567 | +1.27(+3.44%) |
Jul 17, 2020 | 36.48 | 37.24 | 36.39 | 37.00 | 98,557 | +0.52(+1.42%) |
Jul 16, 2020 | 37.39 | 37.56 | 36.25 | 36.48 | 81,088 | -0.91(-2.44%) |
Jul 15, 2020 | 36.75 | 38.40 | 36.75 | 37.40 | 116,532 | +1.00(+2.76%) |
Jul 14, 2020 | 36.70 | 36.70 | 35.38 | 36.40 | 79,084 | -0.16(-0.43%) |
Jul 13, 2020 | 38.25 | 38.25 | 36.49 | 36.55 | 129,835 | -0.85(-2.28%) |
Jul 10, 2020 | 36.01 | 39.22 | 35.21 | 37.41 | 232,652 | +1.43(+3.98%) |
Jul 09, 2020 | 34.90 | 36.36 | 34.77 | 35.98 | 111,492 | +1.01(+2.90%) |
Jul 08, 2020 | 33.99 | 35.00 | 33.84 | 34.97 | 82,942 | +1.05(+3.10%) |
Jul 07, 2020 | 34.51 | 34.85 | 33.37 | 33.91 | 83,686 | -0.77(-2.23%) |
Jul 06, 2020 | 35.56 | 35.81 | 34.32 | 34.69 | 93,171 | -0.21(-0.60%) |
Jul 02, 2020 | 34.30 | 35.84 | 34.06 | 34.90 | 100,369 | +1.14(+3.38%) |
Jul 01, 2020 | 33.77 | 34.51 | 33.05 | 33.75 | 88,775 | -0.30(-0.88%) |
Jun 30, 2020 | 35.16 | 35.36 | 33.31 | 34.05 | 116,184 | -1.32(-3.73%) |
Jun 29, 2020 | 33.77 | 35.71 | 33.46 | 35.37 | 134,394 | +2.38(+7.23%) |
Jun 26, 2020 | 32.48 | 34.18 | 32.32 | 32.99 | 219,867 | +0.37(+1.13%) |
Jun 25, 2020 | 31.15 | 32.71 | 30.78 | 32.62 | 140,586 | +1.17(+3.73%) |
Jun 24, 2020 | 31.67 | 31.79 | 30.71 | 31.45 | 170,368 | -0.59(-1.83%) |
Jun 23, 2020 | 33.20 | 33.20 | 31.66 | 32.03 | 198,039 | -0.88(-2.69%) |
Jun 22, 2020 | 32.28 | 33.57 | 31.80 | 32.92 | 151,796 | +0.23(+0.70%) |
Jun 19, 2020 | 32.12 | 35.42 | 30.85 | 32.69 | 489,769 | +3.28(+11.14%) |
Jun 18, 2020 | 26.81 | 30.34 | 26.21 | 29.41 | 295,856 | +2.41(+8.94%) |
Jun 17, 2020 | 27.48 | 27.60 | 26.85 | 27.00 | 66,481 | -0.59(-2.12%) |
Jun 16, 2020 | 27.29 | 27.84 | 26.46 | 27.58 | 98,385 | +1.07(+4.05%) |
Jun 15, 2020 | 25.73 | 26.82 | 25.68 | 26.51 | 91,583 | +0.05(+0.19%) |
Jun 12, 2020 | 25.58 | 26.90 | 25.35 | 26.46 | 163,491 | +1.87(+7.59%) |
Jun 11, 2020 | 25.83 | 26.04 | 24.38 | 24.59 | 141,653 | -1.61(-6.14%) |
Jun 10, 2020 | 26.27 | 26.64 | 25.47 | 26.20 | 85,683 | -0.15(-0.57%) |
Jun 09, 2020 | 25.70 | 26.53 | 25.63 | 26.35 | 93,966 | +0.18(+0.68%) |
Jun 08, 2020 | 26.35 | 26.50 | 25.51 | 26.17 | 67,577 | +0.11(+0.42%) |
Jun 05, 2020 | 25.94 | 26.72 | 25.57 | 26.06 | 91,108 | +1.09(+4.38%) |
Jun 04, 2020 | 23.72 | 25.62 | 23.63 | 24.97 | 151,440 | +1.08(+4.53%) |
Jun 03, 2020 | 23.16 | 24.09 | 22.94 | 23.89 | 53,866 | +1.11(+4.88%) |
Jun 02, 2020 | 23.13 | 23.21 | 22.29 | 22.78 | 33,657 | -0.25(-1.08%) |