Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 60.45 | 64.50 | 55.95 | 58.20 | 12,740 | -2.10(-3.48%) |
Feb 25, 2021 | 65.40 | 66.00 | 60.00 | 60.30 | 12,072 | -6.15(-9.26%) |
Feb 24, 2021 | 63.45 | 68.10 | 61.95 | 66.45 | 12,326 | +2.55(+3.99%) |
Feb 23, 2021 | 60.15 | 64.05 | 58.65 | 63.90 | 30,422 | +1.20(+1.91%) |
Feb 22, 2021 | 64.65 | 66.30 | 60.75 | 62.70 | 13,200 | -3.90(-5.86%) |
Feb 19, 2021 | 67.05 | 69.84 | 65.11 | 66.60 | 10,673 | -0.23(-0.34%) |
Feb 18, 2021 | 73.05 | 73.32 | 66.00 | 66.83 | 19,406 | -6.97(-9.45%) |
Feb 17, 2021 | 73.65 | 75.30 | 69.30 | 73.80 | 17,586 | -0.90(-1.20%) |
Feb 16, 2021 | 77.55 | 77.70 | 73.35 | 74.70 | 24,514 | -2.25(-2.92%) |
Feb 12, 2021 | 75.15 | 79.50 | 73.95 | 76.95 | 12,706 | +2.25(+3.01%) |
Feb 11, 2021 | 76.65 | 82.20 | 73.50 | 74.70 | 34,003 | -0.15(-0.20%) |
Feb 10, 2021 | 78.60 | 80.10 | 70.80 | 74.85 | 23,962 | -3.00(-3.85%) |
Feb 09, 2021 | 78.45 | 80.40 | 75.45 | 77.85 | 26,117 | -0.30(-0.38%) |
Feb 08, 2021 | 70.35 | 78.15 | 70.35 | 78.15 | 34,304 | +7.65(+10.85%) |
Feb 05, 2021 | 75.00 | 76.20 | 69.30 | 70.50 | 28,333 | -3.90(-5.24%) |
Feb 04, 2021 | 70.65 | 74.55 | 70.50 | 74.40 | 38,424 | +4.95(+7.13%) |
Feb 03, 2021 | 60.75 | 75.00 | 60.75 | 69.45 | 70,417 | +7.20(+11.57%) |
Feb 02, 2021 | 62.40 | 63.60 | 61.80 | 62.25 | 29,826 | -0.45(-0.72%) |
Feb 01, 2021 | 61.35 | 63.30 | 60.60 | 62.70 | 25,400 | +1.05(+1.70%) |
Jan 29, 2021 | 63.30 | 65.25 | 59.25 | 61.65 | 38,246 | -1.35(-2.14%) |
Jan 28, 2021 | 58.65 | 63.60 | 57.45 | 63.00 | 34,038 | +2.40(+3.96%) |
Jan 27, 2021 | 57.30 | 61.34 | 56.25 | 60.60 | 26,011 | -0.75(-1.22%) |
Jan 26, 2021 | 62.25 | 64.50 | 59.55 | 61.35 | 13,932 | -2.55(-3.99%) |
Jan 25, 2021 | 65.25 | 65.25 | 58.20 | 63.90 | 27,772 | -0.60(-0.93%) |
Jan 22, 2021 | 64.20 | 65.55 | 61.95 | 64.50 | 28,753 | -1.35(-2.05%) |
Jan 21, 2021 | 64.50 | 67.50 | 63.00 | 65.85 | 31,335 | +2.70(+4.28%) |
Jan 20, 2021 | 65.70 | 66.75 | 61.80 | 63.15 | 46,135 | +0.60(+0.96%) |
Jan 19, 2021 | 57.60 | 65.85 | 55.50 | 62.55 | 65,265 | +5.10(+8.88%) |
Jan 15, 2021 | 57.60 | 57.75 | 55.05 | 57.45 | 19,693 | +1.20(+2.13%) |
Jan 14, 2021 | 54.90 | 58.50 | 53.40 | 56.25 | 23,354 | +1.95(+3.59%) |
Jan 13, 2021 | 54.15 | 54.90 | 52.80 | 54.30 | 19,729 | -0.45(-0.82%) |
Jan 12, 2021 | 56.70 | 56.70 | 51.45 | 54.75 | 33,400 | -2.10(-3.69%) |
Jan 11, 2021 | 58.35 | 58.50 | 55.50 | 56.85 | 26,929 | -0.15(-0.26%) |
Jan 08, 2021 | 56.40 | 58.20 | 54.00 | 57.00 | 29,020 | +1.05(+1.88%) |
Jan 07, 2021 | 52.05 | 55.95 | 51.75 | 55.95 | 25,794 | +3.75(+7.18%) |
Jan 06, 2021 | 53.10 | 53.40 | 50.55 | 52.20 | 26,771 | -0.90(-1.69%) |
Jan 05, 2021 | 51.45 | 53.55 | 51.00 | 53.10 | 23,760 | +0.45(+0.85%) |
Jan 04, 2021 | 50.85 | 52.65 | 49.95 | 52.65 | 36,009 | +0.75(+1.45%) |
Dec 31, 2020 | 51.90 | 51.90 | 51.90 | 98,034 | -0.90(-1.70%) | |
Dec 30, 2020 | 51.90 | 57.60 | 49.20 | 52.80 | 98,034 | +3.00(+6.02%) |
Dec 29, 2020 | 52.50 | 52.50 | 49.20 | 49.80 | 43,991 | -3.45(-6.48%) |
Dec 28, 2020 | 56.40 | 57.60 | 49.50 | 53.25 | 67,529 | -4.20(-7.31%) |
Dec 24, 2020 | 61.20 | 61.80 | 55.80 | 57.45 | 64,266 | +0.90(+1.59%) |
Dec 23, 2020 | 56.25 | 58.20 | 53.40 | 56.55 | 108,630 | -0.90(-1.57%) |
Dec 22, 2020 | 56.70 | 61.80 | 55.35 | 57.45 | 89,957 | +0.75(+1.32%) |
Dec 21, 2020 | 54.00 | 62.85 | 53.25 | 56.70 | 172,061 | +3.30(+6.18%) |
Dec 18, 2020 | 62.55 | 62.55 | 53.40 | 53.40 | 224,933 | -10.65(-16.63%) |
Dec 17, 2020 | 79.50 | 79.50 | 60.90 | 64.05 | 566,228 | -22.95(-26.38%) |
Dec 16, 2020 | 93.45 | 97.50 | 78.00 | 87.00 | 757,615 | -13.50(-13.43%) |
Dec 15, 2020 | 75.45 | 129.00 | 72.00 | 100.50 | 6,878,807 | +33.30(+49.55%) |
Dec 14, 2020 | 46.65 | 104.25 | 45.75 | 67.20 | 6,066,219 | +24.90(+58.87%) |
Dec 11, 2020 | 48.75 | 49.05 | 38.45 | 42.30 | 26,233 | -3.90(-8.44%) |
Dec 10, 2020 | 40.20 | 54.00 | 39.60 | 46.20 | 39,788 | +6.45(+16.23%) |
Dec 09, 2020 | 39.60 | 41.25 | 38.55 | 39.75 | 9,224 | +0.60(+1.53%) |
Dec 08, 2020 | 39.15 | 41.20 | 38.78 | 39.15 | 10,376 | +0.30(+0.77%) |
Dec 07, 2020 | 39.45 | 40.15 | 38.40 | 38.85 | 6,054 | +0.00(+0.00%) |
Dec 04, 2020 | 39.00 | 39.75 | 37.95 | 38.85 | 7,606 | +0.60(+1.57%) |
Dec 03, 2020 | 37.35 | 39.00 | 36.75 | 38.25 | 12,248 | +1.65(+4.51%) |
Dec 02, 2020 | 37.35 | 37.50 | 36.00 | 36.60 | 4,623 | -0.45(-1.21%) |