Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 106.20 | 112.05 | 102.00 | 103.95 | 33,380 | -1.95(-1.84%) |
Feb 25, 2021 | 113.25 | 113.85 | 104.40 | 105.90 | 29,294 | -6.60(-5.87%) |
Feb 24, 2021 | 106.95 | 115.80 | 106.95 | 112.50 | 20,957 | +5.25(+4.90%) |
Feb 23, 2021 | 111.00 | 112.50 | 103.20 | 107.25 | 63,245 | -7.50(-6.54%) |
Feb 22, 2021 | 115.95 | 120.60 | 112.95 | 114.75 | 29,284 | -2.25(-1.92%) |
Feb 19, 2021 | 120.15 | 126.00 | 115.35 | 117.00 | 42,393 | -2.55(-2.13%) |
Feb 18, 2021 | 124.50 | 129.15 | 116.55 | 119.55 | 38,367 | -5.55(-4.44%) |
Feb 17, 2021 | 128.55 | 129.00 | 118.20 | 125.10 | 55,442 | -4.95(-3.81%) |
Feb 16, 2021 | 143.25 | 143.25 | 124.35 | 130.05 | 68,057 | -6.90(-5.04%) |
Feb 12, 2021 | 136.50 | 139.05 | 130.50 | 136.95 | 37,946 | +0.00(+0.00%) |
Feb 11, 2021 | 133.05 | 143.25 | 129.30 | 136.95 | 56,036 | +5.10(+3.87%) |
Feb 10, 2021 | 136.65 | 138.74 | 124.50 | 131.85 | 52,680 | -4.20(-3.09%) |
Feb 09, 2021 | 128.10 | 140.85 | 128.10 | 136.05 | 83,853 | +5.10(+3.89%) |
Feb 08, 2021 | 121.35 | 132.30 | 117.15 | 130.95 | 77,973 | +11.70(+9.81%) |
Feb 05, 2021 | 120.00 | 125.70 | 115.20 | 119.25 | 86,546 | +3.00(+2.58%) |
Feb 04, 2021 | 114.00 | 120.75 | 105.45 | 116.25 | 277,599 | -15.60(-11.83%) |
Feb 03, 2021 | 126.00 | 136.50 | 123.30 | 131.85 | 44,683 | +4.35(+3.41%) |
Feb 02, 2021 | 133.05 | 135.45 | 122.85 | 127.50 | 33,872 | -5.55(-4.17%) |
Feb 01, 2021 | 143.40 | 144.15 | 124.80 | 133.05 | 53,895 | -0.75(-0.56%) |
Jan 29, 2021 | 125.85 | 158.10 | 124.50 | 133.80 | 194,193 | +16.95(+14.51%) |
Jan 28, 2021 | 128.40 | 132.00 | 110.10 | 116.85 | 69,868 | -6.30(-5.12%) |
Jan 27, 2021 | 106.50 | 138.45 | 102.45 | 123.15 | 174,285 | +12.30(+11.10%) |
Jan 26, 2021 | 92.25 | 112.20 | 91.95 | 110.85 | 103,470 | +19.05(+20.75%) |
Jan 25, 2021 | 88.50 | 93.45 | 87.30 | 91.80 | 22,371 | +1.95(+2.17%) |
Jan 22, 2021 | 88.35 | 90.75 | 86.55 | 89.85 | 30,653 | +1.35(+1.53%) |
Jan 21, 2021 | 89.25 | 90.00 | 81.90 | 88.50 | 34,143 | -1.05(-1.17%) |
Jan 20, 2021 | 91.35 | 93.60 | 86.10 | 89.55 | 40,248 | -1.65(-1.81%) |
Jan 19, 2021 | 93.00 | 95.55 | 89.40 | 91.20 | 26,647 | -2.40(-2.56%) |
Jan 15, 2021 | 97.65 | 98.19 | 89.85 | 93.60 | 29,000 | -4.05(-4.15%) |
Jan 14, 2021 | 92.25 | 97.80 | 91.95 | 97.65 | 32,482 | +5.55(+6.03%) |
Jan 13, 2021 | 92.70 | 95.10 | 91.50 | 92.10 | 30,128 | -0.75(-0.81%) |
Jan 12, 2021 | 90.45 | 93.30 | 88.35 | 92.85 | 49,049 | +2.40(+2.65%) |
Jan 11, 2021 | 94.35 | 94.42 | 89.55 | 90.45 | 31,105 | -4.35(-4.59%) |
Jan 08, 2021 | 96.45 | 97.95 | 91.35 | 94.80 | 35,260 | -1.05(-1.10%) |
Jan 07, 2021 | 96.00 | 98.25 | 95.25 | 95.85 | 18,144 | -0.15(-0.16%) |
Jan 06, 2021 | 97.20 | 97.65 | 92.55 | 96.00 | 35,014 | +0.00(+0.00%) |
Jan 05, 2021 | 93.75 | 98.70 | 92.85 | 96.00 | 37,409 | +1.35(+1.43%) |
Jan 04, 2021 | 102.90 | 104.55 | 91.65 | 94.65 | 67,796 | -6.00(-5.96%) |
Dec 31, 2020 | 100.65 | 100.65 | 100.65 | 48,035 | +5.55(+5.84%) | |
Dec 30, 2020 | 92.70 | 95.55 | 89.85 | 95.10 | 48,035 | +2.25(+2.42%) |
Dec 29, 2020 | 90.00 | 96.00 | 88.95 | 92.85 | 45,393 | +3.15(+3.51%) |
Dec 28, 2020 | 98.10 | 98.10 | 89.40 | 89.70 | 49,546 | -7.20(-7.43%) |
Dec 24, 2020 | 95.40 | 99.73 | 94.20 | 96.90 | 21,426 | +1.50(+1.57%) |
Dec 23, 2020 | 99.00 | 100.50 | 92.40 | 95.40 | 41,959 | -3.00(-3.05%) |
Dec 22, 2020 | 100.37 | 100.98 | 94.80 | 98.40 | 55,552 | -1.05(-1.06%) |
Dec 21, 2020 | 95.10 | 100.95 | 90.60 | 99.45 | 65,577 | +1.20(+1.22%) |
Dec 18, 2020 | 91.05 | 98.25 | 90.90 | 98.25 | 142,906 | +7.65(+8.44%) |
Dec 17, 2020 | 81.15 | 90.60 | 81.15 | 90.60 | 82,952 | +10.65(+13.32%) |
Dec 16, 2020 | 73.35 | 82.05 | 72.45 | 79.95 | 96,868 | +7.35(+10.12%) |
Dec 15, 2020 | 70.95 | 73.50 | 68.70 | 72.60 | 41,904 | +2.55(+3.64%) |
Dec 14, 2020 | 70.35 | 71.33 | 68.70 | 70.05 | 16,932 | +0.30(+0.43%) |
Dec 11, 2020 | 70.05 | 72.00 | 67.35 | 69.75 | 18,826 | -0.45(-0.64%) |
Dec 10, 2020 | 66.30 | 71.25 | 65.85 | 70.20 | 22,021 | +3.60(+5.41%) |
Dec 09, 2020 | 71.55 | 71.70 | 65.10 | 66.60 | 37,415 | -4.50(-6.33%) |
Dec 08, 2020 | 70.35 | 71.70 | 68.55 | 71.10 | 34,481 | +1.20(+1.72%) |
Dec 07, 2020 | 68.25 | 70.12 | 67.65 | 69.90 | 26,308 | +0.30(+0.43%) |
Dec 04, 2020 | 70.20 | 70.35 | 68.70 | 69.60 | 17,300 | -0.60(-0.85%) |
Dec 03, 2020 | 72.00 | 72.00 | 69.30 | 70.20 | 19,129 | -1.50(-2.09%) |
Dec 02, 2020 | 71.55 | 72.15 | 68.25 | 71.70 | 29,612 | -0.30(-0.42%) |