Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.64 | 60.53 | 57.84 | 59.42 | 937,300 | +0.16(+0.27%) |
Feb 25, 2021 | 61.12 | 62.00 | 58.20 | 59.26 | 679,574 | -1.87(-3.06%) |
Feb 24, 2021 | 58.59 | 61.48 | 58.15 | 61.13 | 1,007,600 | +3.06(+5.27%) |
Feb 23, 2021 | 57.17 | 58.73 | 55.26 | 58.07 | 1,092,391 | -0.88(-1.49%) |
Feb 22, 2021 | 56.06 | 59.88 | 56.06 | 58.95 | 1,408,500 | +1.27(+2.20%) |
Feb 19, 2021 | 53.51 | 58.67 | 51.50 | 57.68 | 3,949,300 | +3.42(+6.30%) |
Feb 18, 2021 | 53.86 | 54.44 | 52.29 | 54.26 | 2,267,254 | -0.21(-0.39%) |
Feb 17, 2021 | 53.35 | 54.50 | 51.53 | 54.47 | 2,751,909 | +0.73(+1.36%) |
Feb 16, 2021 | 55.23 | 56.56 | 53.73 | 53.74 | 880,388 | -1.10(-2.01%) |
Feb 12, 2021 | 56.81 | 56.96 | 54.56 | 54.84 | 824,600 | -1.65(-2.92%) |
Feb 11, 2021 | 58.51 | 59.01 | 55.24 | 56.49 | 1,608,039 | -2.20(-3.75%) |
Feb 10, 2021 | 59.00 | 60.96 | 58.30 | 58.69 | 1,137,453 | -0.04(-0.07%) |
Feb 09, 2021 | 58.00 | 59.25 | 57.02 | 58.73 | 956,801 | +1.36(+2.37%) |
Feb 08, 2021 | 58.97 | 59.49 | 56.65 | 57.37 | 1,311,683 | -0.36(-0.62%) |
Feb 05, 2021 | 56.80 | 58.45 | 55.86 | 57.73 | 1,983,200 | +1.73(+3.09%) |
Feb 04, 2021 | 51.80 | 56.08 | 51.12 | 56.00 | 2,417,076 | +4.47(+8.67%) |
Feb 03, 2021 | 49.91 | 52.36 | 48.90 | 51.53 | 2,464,716 | +1.86(+3.74%) |
Feb 02, 2021 | 49.98 | 50.43 | 48.54 | 49.67 | 2,494,473 | +0.35(+0.71%) |
Feb 01, 2021 | 49.59 | 51.78 | 48.54 | 49.32 | 4,740,393 | +1.47(+3.07%) |
Jan 29, 2021 | 65.17 | 65.66 | 47.84 | 47.85 | 13,872,100 | -30.35(-38.81%) |
Jan 28, 2021 | 83.26 | 85.31 | 78.03 | 78.20 | 892,117 | -6.44(-7.61%) |
Jan 27, 2021 | 83.56 | 93.19 | 82.26 | 84.64 | 1,493,401 | -0.45(-0.53%) |
Jan 26, 2021 | 83.46 | 85.35 | 82.42 | 85.09 | 559,607 | +2.12(+2.56%) |
Jan 25, 2021 | 81.90 | 85.42 | 80.42 | 82.97 | 973,524 | +3.23(+4.05%) |
Jan 22, 2021 | 81.78 | 85.36 | 78.21 | 79.74 | 1,186,500 | -1.68(-2.06%) |
Jan 21, 2021 | 79.00 | 82.80 | 78.27 | 81.42 | 1,202,831 | +3.48(+4.46%) |
Jan 20, 2021 | 72.32 | 78.90 | 72.00 | 77.94 | 1,303,446 | +6.00(+8.34%) |
Jan 19, 2021 | 71.99 | 72.52 | 71.20 | 71.94 | 807,269 | +0.88(+1.24%) |
Jan 15, 2021 | 70.35 | 72.61 | 70.35 | 71.06 | 709,000 | +0.59(+0.84%) |
Jan 14, 2021 | 71.00 | 71.96 | 69.75 | 70.47 | 840,596 | +0.10(+0.14%) |
Jan 13, 2021 | 71.10 | 71.32 | 69.66 | 70.37 | 693,404 | -0.28(-0.40%) |
Jan 12, 2021 | 70.50 | 71.50 | 69.55 | 70.65 | 720,828 | +0.29(+0.41%) |
Jan 11, 2021 | 69.43 | 71.87 | 69.02 | 70.36 | 551,643 | +0.36(+0.51%) |
Jan 08, 2021 | 70.34 | 70.93 | 69.38 | 70.00 | 530,300 | -0.20(-0.28%) |
Jan 07, 2021 | 70.30 | 71.25 | 69.67 | 70.20 | 1,051,200 | +0.21(+0.30%) |
Jan 06, 2021 | 70.86 | 71.50 | 69.50 | 69.99 | 613,352 | -0.18(-0.26%) |
Jan 05, 2021 | 69.50 | 70.67 | 68.56 | 70.17 | 376,609 | +0.74(+1.07%) |
Jan 04, 2021 | 71.58 | 71.88 | 68.81 | 69.43 | 442,830 | -1.18(-1.67%) |
Dec 31, 2020 | 70.61 | 70.61 | 70.61 | 623,858 | +0.35(+0.50%) | |
Dec 30, 2020 | 71.00 | 71.17 | 68.88 | 70.26 | 623,858 | -0.80(-1.13%) |
Dec 29, 2020 | 71.50 | 72.36 | 70.20 | 71.06 | 345,226 | -0.80(-1.11%) |
Dec 28, 2020 | 73.77 | 74.53 | 71.02 | 71.86 | 391,054 | -2.04(-2.76%) |
Dec 24, 2020 | 73.50 | 74.60 | 72.22 | 73.90 | 189,900 | +0.85(+1.16%) |
Dec 23, 2020 | 72.00 | 73.72 | 71.54 | 73.05 | 282,522 | +1.09(+1.51%) |
Dec 22, 2020 | 72.09 | 73.11 | 71.18 | 71.96 | 325,181 | -0.55(-0.76%) |
Dec 21, 2020 | 71.01 | 72.57 | 70.05 | 72.51 | 492,324 | +1.03(+1.44%) |
Dec 18, 2020 | 73.00 | 73.40 | 71.17 | 71.48 | 478,100 | -1.16(-1.60%) |
Dec 17, 2020 | 72.72 | 73.23 | 71.99 | 72.64 | 331,563 | +0.65(+0.90%) |
Dec 16, 2020 | 72.69 | 73.42 | 71.59 | 71.99 | 348,297 | -0.63(-0.87%) |
Dec 15, 2020 | 70.86 | 73.36 | 69.99 | 72.62 | 469,732 | +1.91(+2.70%) |
Dec 14, 2020 | 71.20 | 71.87 | 70.27 | 70.71 | 672,455 | -0.28(-0.39%) |
Dec 11, 2020 | 72.55 | 73.00 | 69.82 | 70.99 | 873,300 | -1.56(-2.15%) |
Dec 10, 2020 | 72.88 | 75.37 | 72.21 | 72.55 | 771,047 | -0.61(-0.83%) |
Dec 09, 2020 | 76.40 | 77.00 | 72.04 | 73.16 | 897,971 | -3.21(-4.20%) |
Dec 08, 2020 | 74.35 | 77.64 | 73.73 | 76.37 | 532,430 | +1.61(+2.15%) |
Dec 07, 2020 | 77.28 | 77.65 | 74.31 | 74.76 | 452,480 | -2.25(-2.92%) |
Dec 04, 2020 | 76.07 | 77.35 | 75.56 | 77.01 | 355,400 | +0.87(+1.14%) |
Dec 03, 2020 | 76.10 | 77.84 | 75.01 | 76.14 | 523,372 | +0.14(+0.18%) |
Dec 02, 2020 | 71.48 | 77.62 | 71.48 | 76.00 | 793,827 | +4.32(+6.03%) |