Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 82.50 | 84.90 | 77.40 | 78.90 | 14,226 | -7.50(-8.68%) |
Feb 25, 2021 | 89.70 | 90.60 | 84.00 | 86.40 | 10,220 | -2.10(-2.37%) |
Feb 24, 2021 | 90.90 | 92.40 | 85.50 | 88.50 | 17,058 | +7.50(+9.26%) |
Feb 23, 2021 | 88.20 | 89.70 | 75.00 | 81.00 | 28,823 | -11.10(-12.05%) |
Feb 22, 2021 | 95.10 | 96.00 | 91.50 | 92.10 | 9,824 | -0.30(-0.32%) |
Feb 19, 2021 | 93.00 | 97.20 | 91.80 | 92.40 | 12,913 | +0.60(+0.65%) |
Feb 18, 2021 | 96.30 | 100.80 | 91.20 | 91.80 | 20,365 | -6.30(-6.42%) |
Feb 17, 2021 | 96.00 | 100.20 | 93.90 | 98.10 | 20,765 | +0.90(+0.93%) |
Feb 16, 2021 | 101.70 | 103.20 | 90.90 | 97.20 | 49,741 | -6.00(-5.81%) |
Feb 12, 2021 | 105.00 | 107.70 | 100.50 | 103.20 | 38,606 | -7.20(-6.52%) |
Feb 11, 2021 | 115.50 | 117.00 | 105.00 | 110.40 | 46,253 | -8.70(-7.30%) |
Feb 10, 2021 | 124.20 | 127.50 | 105.60 | 119.10 | 84,370 | -5.70(-4.57%) |
Feb 09, 2021 | 120.00 | 132.00 | 114.60 | 124.80 | 85,167 | -0.60(-0.48%) |
Feb 08, 2021 | 110.70 | 133.80 | 108.00 | 125.40 | 273,870 | +24.60(+24.40%) |
Feb 05, 2021 | 102.30 | 111.30 | 81.42 | 100.80 | 367,656 | -4.20(-4.00%) |
Feb 04, 2021 | 64.50 | 110.40 | 62.70 | 105.00 | 950,209 | +42.60(+68.27%) |
Feb 03, 2021 | 63.00 | 63.00 | 59.10 | 62.40 | 53,034 | +1.50(+2.46%) |
Feb 02, 2021 | 61.20 | 63.90 | 56.40 | 60.90 | 164,527 | +6.90(+12.78%) |
Feb 01, 2021 | 54.30 | 56.40 | 51.90 | 54.00 | 42,906 | +2.40(+4.65%) |
Jan 29, 2021 | 54.00 | 56.40 | 49.20 | 51.60 | 43,786 | -2.70(-4.97%) |
Jan 28, 2021 | 54.90 | 58.50 | 52.50 | 54.30 | 33,776 | -1.80(-3.21%) |
Jan 27, 2021 | 55.80 | 61.50 | 52.50 | 56.10 | 74,275 | -7.80(-12.21%) |
Jan 26, 2021 | 64.50 | 65.10 | 61.80 | 63.90 | 33,864 | -1.80(-2.74%) |
Jan 25, 2021 | 62.70 | 66.90 | 59.10 | 65.70 | 110,359 | +4.50(+7.35%) |
Jan 22, 2021 | 60.90 | 62.61 | 60.14 | 61.20 | 24,003 | +0.60(+0.99%) |
Jan 21, 2021 | 60.60 | 62.10 | 55.80 | 60.60 | 51,309 | +1.80(+3.06%) |
Jan 20, 2021 | 60.60 | 60.75 | 57.60 | 58.80 | 31,345 | -1.80(-2.97%) |
Jan 19, 2021 | 58.80 | 61.20 | 57.30 | 60.60 | 92,387 | +3.00(+5.21%) |
Jan 15, 2021 | 56.40 | 59.40 | 54.60 | 57.60 | 87,370 | +1.20(+2.13%) |
Jan 14, 2021 | 55.80 | 56.70 | 54.60 | 56.40 | 20,424 | +1.20(+2.17%) |
Jan 13, 2021 | 57.00 | 57.30 | 53.40 | 55.20 | 35,436 | -1.50(-2.65%) |
Jan 12, 2021 | 55.50 | 59.40 | 54.30 | 56.70 | 75,650 | +1.20(+2.16%) |
Jan 11, 2021 | 55.50 | 55.80 | 53.40 | 55.50 | 34,755 | +1.20(+2.21%) |
Jan 08, 2021 | 53.70 | 54.60 | 51.90 | 54.30 | 24,600 | +0.30(+0.56%) |
Jan 07, 2021 | 54.60 | 55.20 | 52.80 | 54.00 | 23,515 | +1.20(+2.27%) |
Jan 06, 2021 | 51.60 | 55.50 | 51.00 | 52.80 | 62,738 | +0.60(+1.15%) |
Jan 05, 2021 | 51.00 | 53.10 | 51.00 | 52.20 | 18,240 | -0.90(-1.69%) |
Jan 04, 2021 | 52.50 | 53.10 | 50.10 | 53.10 | 24,403 | -0.30(-0.56%) |
Dec 31, 2020 | 53.40 | 53.40 | 53.40 | 44,217 | +0.30(+0.56%) | |
Dec 30, 2020 | 54.00 | 54.00 | 51.00 | 53.10 | 44,217 | +1.20(+2.31%) |
Dec 29, 2020 | 54.00 | 55.20 | 51.00 | 51.90 | 40,753 | -3.60(-6.49%) |
Dec 28, 2020 | 54.30 | 57.00 | 50.40 | 55.50 | 79,534 | +2.10(+3.93%) |
Dec 24, 2020 | 56.70 | 57.30 | 52.80 | 53.40 | 30,933 | -1.20(-2.20%) |
Dec 23, 2020 | 55.50 | 56.70 | 54.60 | 54.60 | 128,702 | -8.40(-13.33%) |
Dec 22, 2020 | 69.90 | 70.20 | 60.60 | 63.00 | 73,082 | -11.10(-14.98%) |
Dec 21, 2020 | 85.50 | 85.80 | 72.30 | 74.10 | 66,365 | -12.60(-14.53%) |
Dec 18, 2020 | 110.40 | 113.70 | 81.00 | 86.70 | 1,347,113 | +11.70(+15.60%) |
Dec 17, 2020 | 84.30 | 89.40 | 69.00 | 75.00 | 311,090 | +9.60(+14.68%) |
Dec 16, 2020 | 67.20 | 69.10 | 63.60 | 65.40 | 6,091 | -3.30(-4.80%) |
Dec 15, 2020 | 75.60 | 76.19 | 66.00 | 68.70 | 4,488 | -4.20(-5.76%) |
Dec 14, 2020 | 74.40 | 76.75 | 67.50 | 72.90 | 6,984 | +0.90(+1.25%) |
Dec 11, 2020 | 76.20 | 80.10 | 69.30 | 72.00 | 8,936 | -4.20(-5.51%) |
Dec 10, 2020 | 80.40 | 83.70 | 72.91 | 76.20 | 10,713 | -1.20(-1.55%) |
Dec 09, 2020 | 75.00 | 80.70 | 73.20 | 77.40 | 7,719 | +3.90(+5.31%) |
Dec 08, 2020 | 70.80 | 75.00 | 70.80 | 73.50 | 2,391 | +2.70(+3.81%) |
Dec 07, 2020 | 71.70 | 73.20 | 69.23 | 70.80 | 4,292 | +3.00(+4.42%) |
Dec 04, 2020 | 66.30 | 69.00 | 66.00 | 67.80 | 1,406 | +2.10(+3.20%) |
Dec 03, 2020 | 67.50 | 68.70 | 64.80 | 65.70 | 1,650 | -0.90(-1.35%) |
Dec 02, 2020 | 67.20 | 70.50 | 63.00 | 66.60 | 1,584 | +0.60(+0.91%) |