Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.00 | 70.30 | 65.20 | 69.70 | 115,340 | +0.30(+0.43%) |
Feb 25, 2021 | 69.40 | 71.50 | 65.30 | 69.40 | 109,773 | +0.00(+0.00%) |
Feb 24, 2021 | 69.90 | 71.50 | 68.40 | 69.40 | 61,713 | +0.90(+1.31%) |
Feb 23, 2021 | 70.20 | 70.70 | 62.60 | 68.50 | 152,302 | -6.70(-8.91%) |
Feb 22, 2021 | 76.60 | 79.60 | 74.60 | 75.20 | 119,182 | -3.60(-4.57%) |
Feb 19, 2021 | 75.30 | 80.30 | 75.30 | 78.80 | 152,960 | +3.80(+5.07%) |
Feb 18, 2021 | 75.40 | 77.40 | 72.30 | 75.00 | 128,848 | -1.90(-2.47%) |
Feb 17, 2021 | 78.10 | 78.40 | 72.50 | 76.90 | 214,240 | -1.60(-2.04%) |
Feb 16, 2021 | 82.90 | 85.50 | 72.10 | 78.50 | 517,415 | -12.30(-13.55%) |
Feb 12, 2021 | 81.40 | 90.80 | 80.26 | 90.80 | 289,270 | +8.70(+10.60%) |
Feb 11, 2021 | 81.10 | 82.30 | 78.80 | 82.10 | 211,991 | +0.10(+0.12%) |
Feb 10, 2021 | 81.10 | 85.50 | 77.50 | 82.00 | 376,980 | -1.10(-1.32%) |
Feb 09, 2021 | 79.90 | 88.60 | 77.50 | 83.10 | 1,255,563 | +10.40(+14.31%) |
Feb 08, 2021 | 77.40 | 77.60 | 68.20 | 72.70 | 471,093 | -1.20(-1.62%) |
Feb 05, 2021 | 67.50 | 77.70 | 64.21 | 73.90 | 689,260 | +11.70(+18.81%) |
Feb 04, 2021 | 64.20 | 64.30 | 61.20 | 62.20 | 102,860 | -0.60(-0.96%) |
Feb 03, 2021 | 64.70 | 66.40 | 61.50 | 62.80 | 126,730 | -0.20(-0.32%) |
Feb 02, 2021 | 60.80 | 65.50 | 58.80 | 63.00 | 186,955 | +3.20(+5.35%) |
Feb 01, 2021 | 59.20 | 60.00 | 56.30 | 59.80 | 78,064 | +2.30(+4.00%) |
Jan 29, 2021 | 56.70 | 60.50 | 55.50 | 57.50 | 85,500 | +0.50(+0.88%) |
Jan 28, 2021 | 57.00 | 59.30 | 56.20 | 57.00 | 78,841 | +0.80(+1.42%) |
Jan 27, 2021 | 57.50 | 59.40 | 55.00 | 56.20 | 114,654 | -3.50(-5.86%) |
Jan 26, 2021 | 62.70 | 62.80 | 59.20 | 59.70 | 88,026 | -2.10(-3.40%) |
Jan 25, 2021 | 59.50 | 63.00 | 58.50 | 61.80 | 139,741 | +2.30(+3.87%) |
Jan 22, 2021 | 62.00 | 62.40 | 57.90 | 59.50 | 205,970 | -3.00(-4.80%) |
Jan 21, 2021 | 66.00 | 66.20 | 61.70 | 62.50 | 153,622 | -2.50(-3.85%) |
Jan 20, 2021 | 69.10 | 70.00 | 64.30 | 65.00 | 109,547 | -4.10(-5.93%) |
Jan 19, 2021 | 71.90 | 72.50 | 67.00 | 69.10 | 162,622 | -1.70(-2.40%) |
Jan 15, 2021 | 68.00 | 72.80 | 68.00 | 70.80 | 254,780 | +0.70(+1.00%) |
Jan 14, 2021 | 61.30 | 70.90 | 61.00 | 70.10 | 297,230 | +7.80(+12.52%) |
Jan 13, 2021 | 63.60 | 63.60 | 61.20 | 62.30 | 139,863 | -1.50(-2.35%) |
Jan 12, 2021 | 68.00 | 68.00 | 61.30 | 63.80 | 298,120 | -3.40(-5.06%) |
Jan 11, 2021 | 72.50 | 78.80 | 66.50 | 67.20 | 378,056 | -4.50(-6.28%) |
Jan 08, 2021 | 69.80 | 74.50 | 67.80 | 71.70 | 368,660 | +3.60(+5.29%) |
Jan 07, 2021 | 74.70 | 75.00 | 62.90 | 68.10 | 848,905 | +3.10(+4.77%) |
Jan 06, 2021 | 56.70 | 72.80 | 56.60 | 65.00 | 2,513,740 | +16.30(+33.47%) |
Jan 05, 2021 | 44.30 | 50.50 | 42.90 | 48.70 | 244,870 | +4.80(+10.93%) |
Jan 04, 2021 | 43.20 | 44.80 | 42.30 | 43.90 | 129,462 | +0.70(+1.62%) |
Dec 31, 2020 | 43.20 | 43.20 | 43.20 | 71,190 | -1.20(-2.70%) | |
Dec 30, 2020 | 45.60 | 47.50 | 43.90 | 44.40 | 71,190 | -0.10(-0.22%) |
Dec 29, 2020 | 48.30 | 48.80 | 44.30 | 44.50 | 65,411 | -3.30(-6.90%) |
Dec 28, 2020 | 47.50 | 51.00 | 46.70 | 47.80 | 90,650 | +0.40(+0.84%) |
Dec 24, 2020 | 46.50 | 48.50 | 45.20 | 47.40 | 50,110 | +1.60(+3.49%) |
Dec 23, 2020 | 45.70 | 46.90 | 45.00 | 45.80 | 56,594 | +0.60(+1.33%) |
Dec 22, 2020 | 47.00 | 48.00 | 44.90 | 45.20 | 77,399 | -1.50(-3.21%) |
Dec 21, 2020 | 50.50 | 52.40 | 46.30 | 46.70 | 140,947 | -2.60(-5.27%) |
Dec 18, 2020 | 44.60 | 54.80 | 44.35 | 49.30 | 360,960 | +5.60(+12.81%) |
Dec 17, 2020 | 45.70 | 47.40 | 43.10 | 43.70 | 205,934 | -1.60(-3.53%) |
Dec 16, 2020 | 45.30 | 46.60 | 44.40 | 45.30 | 59,582 | +0.40(+0.89%) |
Dec 15, 2020 | 45.30 | 45.95 | 43.95 | 44.90 | 54,358 | -0.60(-1.32%) |
Dec 14, 2020 | 44.60 | 46.90 | 44.50 | 45.50 | 92,564 | +1.00(+2.25%) |
Dec 11, 2020 | 43.30 | 45.20 | 41.60 | 44.50 | 82,600 | +1.60(+3.73%) |
Dec 10, 2020 | 42.00 | 44.10 | 41.40 | 42.90 | 58,758 | +0.80(+1.90%) |
Dec 09, 2020 | 45.10 | 45.70 | 42.00 | 42.10 | 72,045 | -3.00(-6.65%) |
Dec 08, 2020 | 47.90 | 48.30 | 44.70 | 45.10 | 66,403 | -1.20(-2.59%) |
Dec 07, 2020 | 46.60 | 49.40 | 45.10 | 46.30 | 79,764 | +0.60(+1.31%) |
Dec 04, 2020 | 46.80 | 47.50 | 45.50 | 45.70 | 34,880 | -1.00(-2.14%) |
Dec 03, 2020 | 47.00 | 47.80 | 45.20 | 46.70 | 71,749 | -0.70(-1.48%) |
Dec 02, 2020 | 47.70 | 49.50 | 47.20 | 47.40 | 51,195 | -1.10(-2.27%) |