Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 112.50 | 114.00 | 100.25 | 105.50 | 4,520 | -3.75(-3.43%) |
Feb 25, 2021 | 122.50 | 122.50 | 107.50 | 109.25 | 3,845 | -10.25(-8.58%) |
Feb 24, 2021 | 114.75 | 119.75 | 114.75 | 119.50 | 1,924 | +4.75(+4.14%) |
Feb 23, 2021 | 118.00 | 123.00 | 113.00 | 114.75 | 7,654 | -4.75(-3.97%) |
Feb 22, 2021 | 116.25 | 127.27 | 110.00 | 119.50 | 16,615 | +10.25(+9.38%) |
Feb 19, 2021 | 110.75 | 116.30 | 107.75 | 109.25 | 5,896 | -1.50(-1.35%) |
Feb 18, 2021 | 121.25 | 124.00 | 109.50 | 110.75 | 6,943 | -9.75(-8.09%) |
Feb 17, 2021 | 126.50 | 128.93 | 116.75 | 120.50 | 5,021 | -8.75(-6.77%) |
Feb 16, 2021 | 137.00 | 137.50 | 124.00 | 129.25 | 6,914 | -4.00(-3.00%) |
Feb 12, 2021 | 131.00 | 137.50 | 125.25 | 133.25 | 9,228 | -0.50(-0.37%) |
Feb 11, 2021 | 126.00 | 136.25 | 114.00 | 133.75 | 16,964 | +7.75(+6.15%) |
Feb 10, 2021 | 130.50 | 131.00 | 117.00 | 126.00 | 19,410 | +2.00(+1.61%) |
Feb 09, 2021 | 116.25 | 141.52 | 106.50 | 124.00 | 97,799 | +11.50(+10.22%) |
Feb 08, 2021 | 115.00 | 117.00 | 109.75 | 112.50 | 17,004 | +4.00(+3.69%) |
Feb 05, 2021 | 119.75 | 120.00 | 107.50 | 108.50 | 15,072 | -11.25(-9.39%) |
Feb 04, 2021 | 132.00 | 135.00 | 118.75 | 119.75 | 8,120 | -11.00(-8.41%) |
Feb 03, 2021 | 113.00 | 160.50 | 112.75 | 130.75 | 98,008 | +22.50(+20.79%) |
Feb 02, 2021 | 104.75 | 111.50 | 104.00 | 108.25 | 6,248 | +3.50(+3.34%) |
Feb 01, 2021 | 110.50 | 110.50 | 101.00 | 104.75 | 5,942 | -0.50(-0.48%) |
Jan 29, 2021 | 98.75 | 106.25 | 98.75 | 105.25 | 6,360 | +6.50(+6.58%) |
Jan 28, 2021 | 95.50 | 103.50 | 95.50 | 98.75 | 2,741 | -3.75(-3.66%) |
Jan 27, 2021 | 100.00 | 103.75 | 96.50 | 102.50 | 3,317 | +3.00(+3.02%) |
Jan 26, 2021 | 103.75 | 103.75 | 95.00 | 99.50 | 2,752 | -3.80(-3.68%) |
Jan 25, 2021 | 108.00 | 108.00 | 98.16 | 103.30 | 5,304 | +2.05(+2.02%) |
Jan 22, 2021 | 104.75 | 104.75 | 100.25 | 101.25 | 1,064 | -2.62(-2.53%) |
Jan 21, 2021 | 108.25 | 109.15 | 101.28 | 103.88 | 921 | -0.38(-0.36%) |
Jan 20, 2021 | 111.50 | 111.50 | 101.75 | 104.25 | 1,639 | -4.25(-3.92%) |
Jan 19, 2021 | 105.00 | 109.00 | 103.25 | 108.50 | 2,168 | +5.00(+4.83%) |
Jan 15, 2021 | 109.50 | 111.75 | 100.75 | 103.50 | 2,860 | -4.75(-4.39%) |
Jan 14, 2021 | 104.50 | 111.38 | 103.75 | 108.25 | 3,177 | +3.75(+3.59%) |
Jan 13, 2021 | 103.50 | 108.00 | 99.50 | 104.50 | 5,725 | +9.00(+9.42%) |
Jan 12, 2021 | 100.50 | 102.50 | 92.00 | 95.50 | 6,943 | -7.75(-7.51%) |
Jan 11, 2021 | 124.50 | 124.50 | 101.25 | 103.25 | 10,778 | -18.50(-15.20%) |
Jan 08, 2021 | 110.00 | 133.00 | 110.00 | 121.75 | 12,952 | +7.25(+6.33%) |
Jan 07, 2021 | 94.50 | 116.50 | 91.50 | 114.50 | 31,428 | +24.25(+26.87%) |
Jan 06, 2021 | 89.75 | 99.00 | 85.75 | 90.25 | 20,240 | +2.50(+2.85%) |
Jan 05, 2021 | 87.71 | 89.42 | 85.50 | 87.75 | 2,838 | +0.50(+0.57%) |
Jan 04, 2021 | 84.50 | 87.50 | 82.75 | 87.25 | 4,062 | +5.00(+6.08%) |
Dec 31, 2020 | 82.25 | 82.25 | 82.25 | 5,866 | +0.00(+0.00%) | |
Dec 30, 2020 | 79.75 | 84.75 | 78.75 | 82.25 | 5,866 | +4.50(+5.79%) |
Dec 29, 2020 | 81.25 | 81.25 | 76.50 | 77.75 | 5,344 | -3.50(-4.31%) |
Dec 28, 2020 | 80.25 | 87.00 | 77.50 | 81.25 | 8,156 | +2.75(+3.50%) |
Dec 24, 2020 | 83.25 | 86.00 | 77.50 | 78.50 | 3,500 | -2.00(-2.48%) |
Dec 23, 2020 | 78.75 | 85.00 | 77.85 | 80.50 | 16,178 | +4.00(+5.23%) |
Dec 22, 2020 | 76.50 | 77.25 | 74.25 | 76.50 | 2,123 | -1.50(-1.92%) |
Dec 21, 2020 | 82.50 | 82.50 | 74.00 | 78.00 | 3,231 | -2.50(-3.11%) |
Dec 18, 2020 | 76.75 | 84.25 | 74.75 | 80.50 | 7,800 | +6.12(+8.24%) |
Dec 17, 2020 | 75.00 | 75.64 | 73.75 | 74.38 | 2,746 | -0.38(-0.50%) |
Dec 16, 2020 | 76.50 | 80.50 | 74.25 | 74.75 | 2,841 | +0.00(+0.00%) |
Dec 15, 2020 | 77.25 | 77.97 | 74.25 | 74.75 | 4,051 | -2.00(-2.61%) |
Dec 14, 2020 | 80.25 | 80.50 | 74.25 | 76.75 | 3,849 | -1.25(-1.60%) |
Dec 11, 2020 | 80.00 | 81.25 | 77.00 | 78.00 | 2,852 | -1.25(-1.58%) |
Dec 10, 2020 | 79.25 | 81.25 | 78.00 | 79.25 | 1,841 | +0.00(+0.00%) |
Dec 09, 2020 | 80.00 | 80.65 | 78.25 | 79.25 | 2,759 | -0.75(-0.94%) |
Dec 08, 2020 | 81.25 | 82.50 | 78.75 | 80.00 | 2,232 | -1.00(-1.23%) |
Dec 07, 2020 | 84.25 | 84.50 | 79.50 | 81.00 | 4,157 | -2.25(-2.70%) |
Dec 04, 2020 | 88.50 | 88.50 | 80.00 | 83.25 | 13,868 | -1.00(-1.19%) |
Dec 03, 2020 | 87.00 | 95.25 | 82.50 | 84.25 | 18,481 | -3.23(-3.69%) |
Dec 02, 2020 | 91.50 | 91.50 | 84.50 | 87.48 | 2,931 | +1.23(+1.43%) |