Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.00 | 51.99 | 47.40 | 48.23 | 352,900 | -2.56(-5.04%) |
Feb 25, 2021 | 55.46 | 55.99 | 49.00 | 50.79 | 511,921 | -4.84(-8.70%) |
Feb 24, 2021 | 54.75 | 56.67 | 53.20 | 55.63 | 461,908 | +2.66(+5.02%) |
Feb 23, 2021 | 57.15 | 57.42 | 50.65 | 52.97 | 558,358 | -4.45(-7.75%) |
Feb 22, 2021 | 60.50 | 61.24 | 56.70 | 57.42 | 344,064 | -4.34(-7.03%) |
Feb 19, 2021 | 62.10 | 63.88 | 60.20 | 61.76 | 253,800 | +0.11(+0.18%) |
Feb 18, 2021 | 60.02 | 62.90 | 57.10 | 61.65 | 386,459 | +1.56(+2.60%) |
Feb 17, 2021 | 64.68 | 64.77 | 57.51 | 60.09 | 579,252 | -4.39(-6.81%) |
Feb 16, 2021 | 70.63 | 71.53 | 60.52 | 64.48 | 530,594 | -4.44(-6.44%) |
Feb 12, 2021 | 59.68 | 71.89 | 59.44 | 68.92 | 1,120,200 | +9.56(+16.11%) |
Feb 11, 2021 | 60.08 | 62.39 | 59.00 | 59.36 | 242,113 | -0.64(-1.07%) |
Feb 10, 2021 | 60.94 | 61.95 | 58.00 | 60.00 | 256,144 | -0.06(-0.10%) |
Feb 09, 2021 | 63.60 | 65.09 | 59.07 | 60.06 | 606,795 | -3.40(-5.36%) |
Feb 08, 2021 | 66.00 | 67.45 | 62.50 | 63.46 | 411,949 | -2.44(-3.70%) |
Feb 05, 2021 | 64.98 | 66.89 | 63.02 | 65.90 | 317,200 | +0.84(+1.29%) |
Feb 04, 2021 | 63.45 | 67.50 | 63.00 | 65.06 | 466,499 | +2.88(+4.63%) |
Feb 03, 2021 | 62.64 | 63.70 | 61.42 | 62.18 | 269,885 | -0.32(-0.51%) |
Feb 02, 2021 | 60.29 | 66.00 | 60.20 | 62.50 | 450,351 | +2.35(+3.91%) |
Feb 01, 2021 | 63.66 | 65.35 | 57.50 | 60.15 | 896,107 | -2.25(-3.61%) |
Jan 29, 2021 | 66.25 | 70.00 | 62.35 | 62.40 | 604,300 | -3.36(-5.11%) |
Jan 28, 2021 | 63.08 | 71.00 | 61.41 | 65.76 | 1,547,419 | -2.37(-3.48%) |
Jan 27, 2021 | 72.56 | 72.94 | 67.27 | 68.13 | 216,748 | -5.25(-7.15%) |
Jan 26, 2021 | 78.01 | 79.13 | 70.58 | 73.38 | 323,022 | -7.97(-9.80%) |
Jan 25, 2021 | 77.84 | 84.60 | 76.39 | 81.35 | 268,400 | +3.47(+4.46%) |
Jan 22, 2021 | 81.87 | 81.87 | 76.90 | 77.88 | 125,300 | -4.61(-5.59%) |
Jan 21, 2021 | 84.93 | 84.93 | 80.96 | 82.49 | 82,050 | -1.57(-1.87%) |
Jan 20, 2021 | 83.77 | 85.00 | 75.17 | 84.06 | 208,357 | +0.29(+0.35%) |
Jan 19, 2021 | 79.93 | 86.55 | 79.19 | 83.77 | 270,614 | +4.29(+5.40%) |
Jan 15, 2021 | 75.54 | 79.78 | 69.15 | 79.48 | 244,900 | +4.42(+5.89%) |
Jan 14, 2021 | 72.00 | 78.00 | 71.99 | 75.06 | 329,793 | +2.70(+3.73%) |
Jan 13, 2021 | 67.03 | 75.38 | 66.35 | 72.36 | 360,652 | +5.36(+8.00%) |
Jan 12, 2021 | 62.05 | 68.25 | 62.05 | 67.00 | 452,129 | +4.96(+7.99%) |
Jan 11, 2021 | 63.36 | 66.45 | 61.08 | 62.04 | 169,692 | -1.13(-1.79%) |
Jan 08, 2021 | 59.35 | 64.72 | 59.08 | 63.17 | 170,400 | +4.00(+6.76%) |
Jan 07, 2021 | 57.65 | 62.67 | 57.65 | 59.17 | 311,048 | +1.76(+3.07%) |
Jan 06, 2021 | 57.66 | 59.80 | 56.50 | 57.41 | 364,249 | -0.71(-1.22%) |
Jan 05, 2021 | 54.08 | 60.00 | 50.62 | 58.12 | 236,421 | +4.11(+7.61%) |
Jan 04, 2021 | 56.49 | 56.69 | 52.09 | 54.01 | 379,093 | -2.13(-3.79%) |
Dec 31, 2020 | 56.14 | 56.14 | 56.14 | 463,200 | -0.37(-0.65%) | |
Dec 30, 2020 | 55.78 | 57.52 | 54.39 | 56.51 | 463,200 | +1.28(+2.32%) |
Dec 29, 2020 | 63.99 | 63.99 | 53.50 | 55.23 | 578,446 | -9.17(-14.24%) |
Dec 28, 2020 | 62.97 | 64.79 | 53.20 | 64.40 | 354,985 | +2.36(+3.80%) |
Dec 24, 2020 | 64.96 | 65.71 | 61.50 | 62.04 | 87,100 | -2.68(-4.14%) |
Dec 23, 2020 | 63.70 | 67.00 | 58.28 | 64.72 | 378,932 | +1.04(+1.63%) |
Dec 22, 2020 | 57.11 | 65.56 | 57.11 | 63.68 | 476,984 | +7.57(+13.49%) |
Dec 21, 2020 | 59.06 | 60.25 | 54.50 | 56.11 | 386,194 | -4.14(-6.87%) |
Dec 18, 2020 | 67.39 | 67.76 | 60.07 | 60.25 | 287,600 | -6.50(-9.74%) |
Dec 17, 2020 | 68.69 | 69.47 | 65.73 | 66.75 | 107,709 | -1.49(-2.18%) |
Dec 16, 2020 | 66.15 | 68.24 | 65.38 | 68.24 | 225,950 | +2.05(+3.10%) |
Dec 15, 2020 | 67.90 | 69.99 | 64.33 | 66.19 | 331,560 | -0.10(-0.15%) |
Dec 14, 2020 | 75.47 | 75.47 | 64.04 | 66.29 | 294,041 | -9.36(-12.37%) |
Dec 11, 2020 | 81.04 | 86.13 | 72.72 | 75.65 | 319,200 | -5.46(-6.73%) |
Dec 10, 2020 | 66.46 | 82.57 | 63.91 | 81.11 | 1,273,464 | +15.10(+22.88%) |
Dec 09, 2020 | 61.45 | 71.93 | 60.90 | 66.01 | 743,628 | +3.93(+6.33%) |
Dec 08, 2020 | 58.29 | 64.75 | 54.35 | 62.08 | 620,144 | +1.14(+1.87%) |
Dec 07, 2020 | 58.09 | 65.47 | 52.73 | 60.94 | 959,783 | +4.48(+7.93%) |