Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 86.19 | 89.40 | 85.46 | 86.88 | 294,500 | +2.48(+2.94%) |
Feb 25, 2021 | 85.92 | 86.84 | 83.21 | 84.40 | 178,718 | -1.91(-2.21%) |
Feb 24, 2021 | 84.19 | 86.70 | 83.28 | 86.31 | 147,669 | +1.30(+1.53%) |
Feb 23, 2021 | 84.58 | 87.43 | 82.02 | 85.01 | 304,986 | -3.70(-4.17%) |
Feb 22, 2021 | 87.09 | 90.00 | 86.55 | 88.71 | 209,179 | +3.39(+3.97%) |
Feb 19, 2021 | 84.85 | 87.33 | 84.25 | 85.32 | 118,100 | +1.14(+1.35%) |
Feb 18, 2021 | 82.88 | 85.50 | 81.29 | 84.18 | 109,228 | +0.20(+0.24%) |
Feb 17, 2021 | 82.31 | 84.38 | 81.38 | 83.98 | 122,691 | +0.56(+0.67%) |
Feb 16, 2021 | 84.26 | 85.25 | 81.83 | 83.42 | 178,566 | -0.22(-0.26%) |
Feb 12, 2021 | 83.56 | 85.22 | 82.99 | 83.64 | 84,200 | -0.27(-0.32%) |
Feb 11, 2021 | 82.93 | 84.52 | 81.29 | 83.91 | 161,521 | +0.58(+0.70%) |
Feb 10, 2021 | 81.75 | 84.49 | 80.91 | 83.33 | 219,282 | +2.19(+2.70%) |
Feb 09, 2021 | 79.48 | 81.58 | 78.75 | 81.14 | 108,848 | +1.55(+1.95%) |
Feb 08, 2021 | 80.22 | 81.00 | 78.02 | 79.59 | 160,410 | +0.41(+0.52%) |
Feb 05, 2021 | 80.86 | 81.56 | 78.36 | 79.18 | 328,400 | +0.60(+0.76%) |
Feb 04, 2021 | 76.26 | 78.79 | 76.06 | 78.58 | 144,994 | +2.43(+3.19%) |
Feb 03, 2021 | 74.31 | 76.62 | 73.81 | 76.15 | 162,519 | +2.37(+3.21%) |
Feb 02, 2021 | 69.92 | 74.00 | 69.78 | 73.78 | 254,773 | +4.91(+7.13%) |
Feb 01, 2021 | 63.32 | 70.00 | 63.22 | 68.87 | 644,151 | +6.61(+10.62%) |
Jan 29, 2021 | 65.98 | 66.76 | 61.19 | 62.26 | 208,900 | -3.65(-5.54%) |
Jan 28, 2021 | 65.62 | 66.56 | 63.75 | 65.91 | 175,779 | +1.49(+2.31%) |
Jan 27, 2021 | 66.62 | 68.57 | 64.17 | 64.42 | 238,628 | -4.25(-6.19%) |
Jan 26, 2021 | 73.50 | 74.55 | 68.36 | 68.67 | 182,022 | -4.32(-5.92%) |
Jan 25, 2021 | 70.81 | 73.50 | 69.66 | 72.99 | 203,727 | +2.49(+3.53%) |
Jan 22, 2021 | 71.00 | 73.04 | 69.11 | 70.50 | 161,300 | -1.34(-1.87%) |
Jan 21, 2021 | 74.05 | 74.68 | 70.86 | 71.84 | 181,343 | -1.83(-2.48%) |
Jan 20, 2021 | 73.64 | 75.89 | 72.84 | 73.67 | 438,797 | +0.72(+0.99%) |
Jan 19, 2021 | 70.14 | 73.10 | 68.76 | 72.95 | 321,505 | +4.34(+6.33%) |
Jan 15, 2021 | 68.98 | 69.79 | 67.43 | 68.61 | 182,900 | -1.37(-1.96%) |
Jan 14, 2021 | 66.83 | 70.18 | 66.39 | 69.98 | 451,864 | +3.51(+5.28%) |
Jan 13, 2021 | 62.90 | 68.25 | 61.74 | 66.47 | 625,755 | +7.15(+12.05%) |
Jan 12, 2021 | 60.92 | 61.40 | 58.93 | 59.32 | 236,194 | -1.57(-2.58%) |
Jan 11, 2021 | 61.34 | 61.83 | 60.58 | 60.89 | 116,889 | -1.22(-1.96%) |
Jan 08, 2021 | 63.50 | 63.99 | 61.12 | 62.11 | 115,600 | -1.32(-2.08%) |
Jan 07, 2021 | 64.23 | 65.57 | 62.44 | 63.43 | 211,853 | +0.24(+0.38%) |
Jan 06, 2021 | 62.10 | 64.35 | 60.82 | 63.19 | 737,757 | +2.77(+4.58%) |
Jan 05, 2021 | 59.96 | 61.35 | 59.60 | 60.42 | 143,631 | +0.19(+0.32%) |
Jan 04, 2021 | 62.88 | 63.00 | 58.48 | 60.23 | 280,241 | -2.56(-4.08%) |
Dec 31, 2020 | 62.79 | 62.79 | 62.79 | 153,887 | -0.18(-0.29%) | |
Dec 30, 2020 | 63.30 | 64.21 | 62.82 | 62.97 | 153,887 | -0.11(-0.17%) |
Dec 29, 2020 | 65.86 | 66.22 | 62.65 | 63.08 | 159,349 | -2.65(-4.03%) |
Dec 28, 2020 | 68.06 | 68.47 | 65.39 | 65.73 | 115,152 | -1.10(-1.65%) |
Dec 24, 2020 | 66.53 | 68.25 | 66.45 | 66.83 | 54,300 | +0.54(+0.81%) |
Dec 23, 2020 | 65.32 | 67.07 | 64.73 | 66.29 | 166,892 | +1.18(+1.81%) |
Dec 22, 2020 | 64.95 | 65.71 | 64.00 | 65.11 | 152,457 | +0.70(+1.09%) |
Dec 21, 2020 | 63.68 | 64.65 | 62.43 | 64.41 | 218,475 | -1.18(-1.80%) |
Dec 18, 2020 | 66.90 | 68.31 | 65.50 | 65.59 | 1,008,500 | -1.91(-2.83%) |
Dec 17, 2020 | 65.53 | 69.85 | 65.53 | 67.50 | 497,513 | +1.97(+3.01%) |
Dec 16, 2020 | 66.11 | 67.56 | 63.82 | 65.53 | 230,510 | +1.13(+1.75%) |
Dec 15, 2020 | 61.86 | 64.40 | 61.11 | 64.40 | 244,549 | +2.84(+4.61%) |
Dec 14, 2020 | 60.54 | 62.21 | 59.73 | 61.56 | 282,389 | +3.61(+6.23%) |
Dec 11, 2020 | 57.36 | 59.45 | 57.11 | 57.95 | 160,000 | -0.14(-0.24%) |
Dec 10, 2020 | 56.68 | 58.75 | 56.04 | 58.09 | 142,450 | +0.63(+1.10%) |
Dec 09, 2020 | 58.40 | 60.50 | 57.10 | 57.46 | 179,957 | -0.38(-0.66%) |
Dec 08, 2020 | 56.60 | 58.53 | 56.60 | 57.84 | 170,830 | +1.15(+2.03%) |
Dec 07, 2020 | 57.65 | 60.00 | 55.38 | 56.69 | 196,889 | -1.31(-2.26%) |
Dec 04, 2020 | 55.67 | 58.48 | 55.45 | 58.00 | 209,700 | +3.01(+5.47%) |
Dec 03, 2020 | 53.96 | 56.01 | 53.89 | 54.99 | 208,141 | +1.22(+2.27%) |
Dec 02, 2020 | 55.63 | 55.63 | 53.69 | 53.77 | 160,724 | -2.36(-4.20%) |