Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 88.20 | 89.80 | 80.00 | 80.60 | 172,210 | -10.80(-11.82%) |
Feb 25, 2021 | 99.30 | 100.90 | 90.20 | 91.40 | 76,960 | -9.20(-9.15%) |
Feb 24, 2021 | 104.50 | 104.90 | 97.00 | 100.60 | 80,298 | -0.20(-0.20%) |
Feb 23, 2021 | 101.20 | 106.80 | 82.00 | 100.80 | 150,691 | -10.80(-9.68%) |
Feb 22, 2021 | 130.00 | 135.50 | 110.70 | 111.60 | 444,226 | -8.80(-7.31%) |
Feb 19, 2021 | 123.40 | 127.10 | 119.05 | 120.40 | 127,370 | -3.20(-2.59%) |
Feb 18, 2021 | 120.00 | 125.00 | 114.00 | 123.60 | 131,925 | -4.00(-3.13%) |
Feb 17, 2021 | 138.70 | 145.00 | 125.00 | 127.60 | 156,453 | -6.10(-4.56%) |
Feb 16, 2021 | 156.00 | 156.60 | 132.20 | 133.70 | 299,321 | -24.50(-15.49%) |
Feb 12, 2021 | 130.60 | 167.50 | 127.00 | 158.20 | 756,360 | +31.70(+25.06%) |
Feb 11, 2021 | 128.90 | 141.00 | 125.20 | 126.50 | 240,804 | -1.10(-0.86%) |
Feb 10, 2021 | 129.90 | 135.20 | 122.50 | 127.60 | 231,723 | -7.00(-5.20%) |
Feb 09, 2021 | 115.60 | 155.00 | 110.60 | 134.60 | 580,714 | +6.70(+5.24%) |
Feb 08, 2021 | 134.00 | 134.10 | 119.10 | 127.90 | 674,615 | +13.90(+12.19%) |
Feb 05, 2021 | 162.50 | 166.80 | 107.50 | 114.00 | 1,964,080 | -30.90(-21.33%) |
Feb 04, 2021 | 109.10 | 160.10 | 105.00 | 144.90 | 7,482,081 | +59.90(+70.47%) |
Feb 03, 2021 | 65.10 | 103.50 | 62.30 | 85.00 | 6,916,473 | +33.40(+64.73%) |
Feb 02, 2021 | 44.20 | 71.10 | 42.30 | 51.60 | 4,524,104 | +15.10(+41.37%) |
Feb 01, 2021 | 35.90 | 36.90 | 33.60 | 36.50 | 55,965 | +3.50(+10.61%) |
Jan 29, 2021 | 33.90 | 34.70 | 32.20 | 33.00 | 63,400 | -0.70(-2.08%) |
Jan 28, 2021 | 35.10 | 36.00 | 33.10 | 33.70 | 32,356 | -2.00(-5.60%) |
Jan 27, 2021 | 35.50 | 37.20 | 34.80 | 35.70 | 35,608 | -1.00(-2.72%) |
Jan 26, 2021 | 36.90 | 37.40 | 36.10 | 36.70 | 29,754 | -0.20(-0.54%) |
Jan 25, 2021 | 38.00 | 38.20 | 36.43 | 36.90 | 49,652 | -1.30(-3.40%) |
Jan 22, 2021 | 37.50 | 38.50 | 37.50 | 38.20 | 37,900 | -0.10(-0.26%) |
Jan 21, 2021 | 38.50 | 38.60 | 37.50 | 38.30 | 29,843 | -0.20(-0.52%) |
Jan 20, 2021 | 38.90 | 39.20 | 37.50 | 38.50 | 34,066 | -0.10(-0.26%) |
Jan 19, 2021 | 39.00 | 39.00 | 38.10 | 38.60 | 31,008 | +0.60(+1.58%) |
Jan 15, 2021 | 39.20 | 39.41 | 37.70 | 38.00 | 33,800 | -1.20(-3.06%) |
Jan 14, 2021 | 39.20 | 39.40 | 37.90 | 39.20 | 33,800 | +0.20(+0.51%) |
Jan 13, 2021 | 39.90 | 39.90 | 38.00 | 39.00 | 21,077 | -0.20(-0.51%) |
Jan 12, 2021 | 37.30 | 39.50 | 36.40 | 39.20 | 56,456 | +2.40(+6.52%) |
Jan 11, 2021 | 38.10 | 38.10 | 36.30 | 36.80 | 48,249 | -1.90(-4.91%) |
Jan 08, 2021 | 39.10 | 39.40 | 37.75 | 38.70 | 43,270 | -0.70(-1.78%) |
Jan 07, 2021 | 38.80 | 39.50 | 38.30 | 39.40 | 47,217 | +0.20(+0.51%) |
Jan 06, 2021 | 40.30 | 40.70 | 38.30 | 39.20 | 65,844 | +0.20(+0.51%) |
Jan 05, 2021 | 39.00 | 39.80 | 38.40 | 39.00 | 41,912 | -0.70(-1.76%) |
Jan 04, 2021 | 38.10 | 39.90 | 37.20 | 39.70 | 56,300 | +0.90(+2.32%) |
Dec 31, 2020 | 38.80 | 38.80 | 38.80 | 43,739 | +0.50(+1.31%) | |
Dec 30, 2020 | 40.00 | 40.10 | 37.80 | 38.30 | 43,739 | -0.90(-2.30%) |
Dec 29, 2020 | 40.50 | 40.60 | 38.00 | 39.20 | 67,517 | -0.80(-2.00%) |
Dec 28, 2020 | 40.60 | 40.60 | 38.20 | 40.00 | 87,938 | -0.60(-1.48%) |
Dec 24, 2020 | 39.10 | 40.70 | 38.20 | 40.60 | 93,110 | +0.00(+0.00%) |
Dec 23, 2020 | 42.70 | 43.60 | 39.20 | 40.60 | 1,418,087 | +4.40(+12.15%) |
Dec 22, 2020 | 34.90 | 37.30 | 34.30 | 36.20 | 81,962 | +0.60(+1.69%) |
Dec 21, 2020 | 34.90 | 35.90 | 34.00 | 35.60 | 53,151 | +0.30(+0.85%) |
Dec 18, 2020 | 32.90 | 36.10 | 32.80 | 35.30 | 106,110 | +1.80(+5.37%) |
Dec 17, 2020 | 33.80 | 34.10 | 32.60 | 33.50 | 62,033 | -0.10(-0.30%) |
Dec 16, 2020 | 35.00 | 35.30 | 33.30 | 33.60 | 57,067 | -1.70(-4.82%) |
Dec 15, 2020 | 34.60 | 35.30 | 32.50 | 35.30 | 90,670 | +0.60(+1.73%) |
Dec 14, 2020 | 36.30 | 36.30 | 33.90 | 34.70 | 83,708 | -0.30(-0.86%) |
Dec 11, 2020 | 35.10 | 36.10 | 34.10 | 35.00 | 90,000 | +0.30(+0.86%) |
Dec 10, 2020 | 35.30 | 35.90 | 34.00 | 34.70 | 121,634 | -0.80(-2.25%) |
Dec 09, 2020 | 36.20 | 37.90 | 34.30 | 35.50 | 177,908 | -1.80(-4.83%) |
Dec 08, 2020 | 38.60 | 40.90 | 37.00 | 37.30 | 279,922 | -0.70(-1.84%) |
Dec 07, 2020 | 36.60 | 39.80 | 33.40 | 38.00 | 911,117 | -0.20(-0.52%) |
Dec 04, 2020 | 41.50 | 44.00 | 35.60 | 38.20 | 1,425,210 | -9.70(-20.25%) |
Dec 03, 2020 | 43.90 | 59.10 | 38.30 | 47.90 | 22,956,690 | +24.30(+102.97%) |
Dec 02, 2020 | 22.50 | 24.50 | 21.50 | 23.60 | 44,001 | +1.10(+4.89%) |