Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 61.60 | 63.20 | 58.19 | 59.11 | 3,727,900 | -3.72(-5.92%) |
Feb 25, 2021 | 68.17 | 70.39 | 61.12 | 62.83 | 3,657,994 | -4.83(-7.14%) |
Feb 24, 2021 | 67.00 | 70.83 | 64.88 | 67.66 | 4,756,340 | +4.33(+6.84%) |
Feb 23, 2021 | 63.39 | 64.56 | 53.19 | 63.33 | 6,954,161 | -4.92(-7.21%) |
Feb 22, 2021 | 69.16 | 71.00 | 67.84 | 68.25 | 2,280,579 | -2.51(-3.55%) |
Feb 19, 2021 | 68.84 | 71.70 | 68.73 | 70.76 | 2,495,300 | +2.13(+3.10%) |
Feb 18, 2021 | 69.43 | 71.41 | 67.52 | 68.63 | 3,097,937 | -2.81(-3.93%) |
Feb 17, 2021 | 74.80 | 75.40 | 70.12 | 71.44 | 2,603,256 | -3.37(-4.50%) |
Feb 16, 2021 | 74.25 | 76.00 | 71.90 | 74.81 | 3,127,957 | -0.19(-0.25%) |
Feb 12, 2021 | 77.00 | 77.37 | 73.61 | 75.00 | 2,979,100 | -3.10(-3.97%) |
Feb 11, 2021 | 83.64 | 83.64 | 77.92 | 78.10 | 2,823,093 | -4.40(-5.33%) |
Feb 10, 2021 | 89.65 | 92.00 | 82.50 | 82.50 | 2,541,168 | -4.55(-5.23%) |
Feb 09, 2021 | 85.56 | 88.30 | 84.98 | 87.05 | 1,085,050 | +0.72(+0.83%) |
Feb 08, 2021 | 82.89 | 86.48 | 80.65 | 86.33 | 1,581,463 | +4.03(+4.90%) |
Feb 05, 2021 | 88.79 | 88.88 | 81.51 | 82.30 | 1,429,100 | -5.34(-6.09%) |
Feb 04, 2021 | 85.96 | 88.25 | 84.10 | 87.64 | 1,424,150 | +4.59(+5.53%) |
Feb 03, 2021 | 79.50 | 85.49 | 79.07 | 83.05 | 1,760,255 | +4.56(+5.81%) |
Feb 02, 2021 | 79.98 | 79.99 | 73.01 | 78.49 | 2,194,827 | +0.16(+0.20%) |
Feb 01, 2021 | 80.38 | 82.84 | 76.32 | 78.33 | 1,947,906 | -1.61(-2.01%) |
Jan 29, 2021 | 81.95 | 84.22 | 78.34 | 79.94 | 1,837,600 | -0.78(-0.97%) |
Jan 28, 2021 | 86.83 | 86.83 | 78.29 | 80.72 | 2,706,548 | -9.28(-10.31%) |
Jan 27, 2021 | 83.16 | 96.66 | 82.41 | 90.00 | 6,664,069 | +3.68(+4.26%) |
Jan 26, 2021 | 79.00 | 87.10 | 78.47 | 86.32 | 4,768,036 | +6.31(+7.89%) |
Jan 25, 2021 | 73.00 | 82.76 | 72.75 | 80.01 | 7,497,590 | +8.76(+12.29%) |
Jan 22, 2021 | 69.74 | 73.64 | 68.55 | 71.25 | 3,316,900 | -0.07(-0.10%) |
Jan 21, 2021 | 63.14 | 72.70 | 62.97 | 71.32 | 6,685,934 | +8.60(+13.71%) |
Jan 20, 2021 | 62.76 | 63.48 | 61.65 | 62.72 | 1,007,489 | +0.36(+0.58%) |
Jan 19, 2021 | 63.18 | 63.50 | 60.70 | 62.36 | 1,469,915 | -0.01(-0.02%) |
Jan 15, 2021 | 65.05 | 65.55 | 61.99 | 62.37 | 1,545,200 | -2.37(-3.66%) |
Jan 14, 2021 | 67.20 | 68.44 | 62.98 | 64.74 | 3,050,841 | -1.26(-1.91%) |
Jan 13, 2021 | 61.25 | 66.30 | 60.55 | 66.00 | 2,449,862 | +4.73(+7.72%) |
Jan 12, 2021 | 61.07 | 62.65 | 60.30 | 61.27 | 1,847,901 | +0.67(+1.11%) |
Jan 11, 2021 | 62.55 | 63.49 | 60.43 | 60.60 | 2,180,404 | -4.05(-6.26%) |
Jan 08, 2021 | 65.26 | 66.46 | 64.00 | 64.65 | 2,268,600 | -0.98(-1.49%) |
Jan 07, 2021 | 60.20 | 65.63 | 59.95 | 65.63 | 2,582,234 | +6.57(+11.12%) |
Jan 06, 2021 | 60.25 | 61.69 | 58.62 | 59.06 | 3,008,920 | -2.94(-4.74%) |
Jan 05, 2021 | 59.49 | 62.20 | 57.26 | 62.00 | 3,557,915 | +3.66(+6.27%) |
Jan 04, 2021 | 64.25 | 64.55 | 57.80 | 58.34 | 4,422,774 | -5.81(-9.06%) |
Dec 31, 2020 | 64.15 | 64.15 | 64.15 | 1,476,286 | -1.53(-2.33%) | |
Dec 30, 2020 | 66.10 | 67.10 | 64.77 | 65.68 | 1,476,286 | +0.28(+0.43%) |
Dec 29, 2020 | 68.14 | 69.07 | 64.35 | 65.40 | 3,201,305 | -1.56(-2.33%) |
Dec 28, 2020 | 73.36 | 73.85 | 66.71 | 66.96 | 3,592,032 | -5.86(-8.05%) |
Dec 24, 2020 | 72.91 | 74.78 | 71.58 | 72.82 | 1,721,600 | +0.28(+0.39%) |
Dec 23, 2020 | 72.00 | 73.88 | 71.17 | 72.54 | 1,919,816 | +0.35(+0.48%) |
Dec 22, 2020 | 70.95 | 73.45 | 69.56 | 72.19 | 2,300,417 | +1.76(+2.50%) |
Dec 21, 2020 | 69.68 | 71.53 | 68.60 | 70.43 | 2,247,575 | -0.15(-0.21%) |
Dec 18, 2020 | 73.60 | 73.88 | 70.10 | 70.58 | 2,727,100 | -3.72(-5.01%) |
Dec 17, 2020 | 72.86 | 74.70 | 69.76 | 74.30 | 2,238,565 | +2.39(+3.32%) |
Dec 16, 2020 | 70.15 | 73.88 | 68.45 | 71.91 | 2,892,223 | +2.05(+2.93%) |
Dec 15, 2020 | 72.82 | 72.82 | 68.30 | 69.86 | 2,558,926 | -2.14(-2.97%) |
Dec 14, 2020 | 73.27 | 74.39 | 71.05 | 72.00 | 1,373,645 | -0.48(-0.66%) |
Dec 11, 2020 | 75.70 | 75.80 | 71.02 | 72.48 | 2,236,300 | -1.64(-2.21%) |
Dec 10, 2020 | 75.03 | 78.46 | 74.00 | 74.12 | 3,622,874 | -4.44(-5.65%) |
Dec 09, 2020 | 82.96 | 85.70 | 76.68 | 78.56 | 2,869,263 | -3.27(-4.00%) |
Dec 08, 2020 | 82.44 | 86.37 | 80.33 | 81.83 | 2,944,893 | -1.34(-1.61%) |
Dec 07, 2020 | 81.80 | 85.32 | 81.06 | 83.17 | 2,416,916 | +2.88(+3.59%) |
Dec 04, 2020 | 75.41 | 81.25 | 74.54 | 80.29 | 2,654,300 | +5.50(+7.35%) |
Dec 03, 2020 | 74.79 | 76.64 | 74.38 | 74.79 | 889,111 | +0.70(+0.94%) |
Dec 02, 2020 | 73.70 | 76.10 | 71.40 | 74.09 | 1,661,769 | -1.73(-2.28%) |