Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 76.78 | 85.76 | 72.25 | 82.57 | 6,167,300 | +10.19(+14.08%) |
Feb 25, 2021 | 78.44 | 81.67 | 70.60 | 72.38 | 4,934,394 | -6.63(-8.39%) |
Feb 24, 2021 | 81.40 | 82.19 | 77.42 | 79.01 | 3,225,017 | -2.99(-3.65%) |
Feb 23, 2021 | 71.03 | 82.37 | 66.00 | 82.00 | 5,848,987 | +3.87(+4.95%) |
Feb 22, 2021 | 82.41 | 84.25 | 77.38 | 78.13 | 2,965,738 | -6.84(-8.05%) |
Feb 19, 2021 | 82.47 | 88.19 | 81.81 | 84.97 | 3,306,700 | +5.04(+6.31%) |
Feb 18, 2021 | 79.00 | 81.67 | 76.50 | 79.93 | 3,080,996 | -2.58(-3.13%) |
Feb 17, 2021 | 80.46 | 86.19 | 78.24 | 82.51 | 3,368,021 | -0.45(-0.54%) |
Feb 16, 2021 | 87.00 | 87.87 | 82.12 | 82.96 | 2,672,831 | -2.63(-3.07%) |
Feb 12, 2021 | 86.00 | 90.90 | 84.56 | 85.59 | 2,782,300 | -1.13(-1.30%) |
Feb 11, 2021 | 90.45 | 90.85 | 84.38 | 86.72 | 2,384,312 | -2.13(-2.40%) |
Feb 10, 2021 | 94.90 | 94.90 | 82.10 | 88.85 | 4,387,655 | -3.18(-3.46%) |
Feb 09, 2021 | 87.63 | 97.70 | 87.15 | 92.03 | 3,654,100 | +1.04(+1.14%) |
Feb 08, 2021 | 90.20 | 91.29 | 84.17 | 90.99 | 4,200,209 | +2.91(+3.30%) |
Feb 05, 2021 | 76.80 | 88.20 | 76.69 | 88.08 | 6,382,200 | +10.89(+14.11%) |
Feb 04, 2021 | 75.90 | 84.15 | 70.51 | 77.19 | 14,490,637 | +12.75(+19.79%) |
Feb 03, 2021 | 64.78 | 64.80 | 62.19 | 64.44 | 3,406,327 | +0.68(+1.07%) |
Feb 02, 2021 | 61.25 | 64.12 | 59.84 | 63.76 | 2,510,448 | +3.96(+6.62%) |
Feb 01, 2021 | 59.18 | 60.19 | 57.22 | 59.80 | 2,057,162 | +2.59(+4.53%) |
Jan 29, 2021 | 60.71 | 62.30 | 56.81 | 57.21 | 2,514,700 | -3.87(-6.34%) |
Jan 28, 2021 | 59.80 | 62.76 | 59.55 | 61.08 | 1,893,559 | +3.08(+5.31%) |
Jan 27, 2021 | 58.44 | 61.85 | 54.01 | 58.00 | 3,936,298 | -3.94(-6.36%) |
Jan 26, 2021 | 64.50 | 65.25 | 61.32 | 61.94 | 1,966,477 | -2.76(-4.27%) |
Jan 25, 2021 | 68.45 | 70.40 | 60.19 | 64.70 | 3,806,652 | -3.23(-4.75%) |
Jan 22, 2021 | 60.60 | 67.98 | 60.31 | 67.93 | 2,830,900 | +5.92(+9.55%) |
Jan 21, 2021 | 64.51 | 65.00 | 61.32 | 62.01 | 2,512,288 | -2.36(-3.67%) |
Jan 20, 2021 | 58.83 | 65.12 | 57.77 | 64.37 | 4,952,678 | +6.30(+10.85%) |
Jan 19, 2021 | 57.38 | 58.45 | 55.42 | 58.07 | 2,635,458 | +2.08(+3.71%) |
Jan 15, 2021 | 59.50 | 59.80 | 54.38 | 55.99 | 3,260,000 | -3.98(-6.64%) |
Jan 14, 2021 | 58.24 | 60.86 | 57.53 | 59.97 | 2,814,102 | +2.35(+4.08%) |
Jan 13, 2021 | 55.64 | 59.66 | 55.25 | 57.62 | 4,025,345 | +2.77(+5.05%) |
Jan 12, 2021 | 51.44 | 55.00 | 49.96 | 54.85 | 2,726,417 | +4.21(+8.31%) |
Jan 11, 2021 | 49.80 | 52.97 | 49.17 | 50.64 | 1,760,538 | -1.47(-2.82%) |
Jan 08, 2021 | 53.58 | 54.69 | 51.11 | 52.11 | 2,640,600 | +0.54(+1.05%) |
Jan 07, 2021 | 50.13 | 52.62 | 50.10 | 51.57 | 2,266,905 | +2.48(+5.05%) |
Jan 06, 2021 | 50.00 | 50.74 | 47.78 | 49.09 | 3,503,841 | -2.52(-4.88%) |
Jan 05, 2021 | 51.70 | 53.46 | 51.20 | 51.61 | 2,462,924 | -0.71(-1.36%) |
Jan 04, 2021 | 57.42 | 57.93 | 51.12 | 52.32 | 3,086,461 | -4.24(-7.50%) |
Dec 31, 2020 | 56.56 | 56.56 | 56.56 | 2,303,669 | -0.30(-0.53%) | |
Dec 30, 2020 | 53.85 | 57.74 | 53.60 | 56.86 | 2,303,669 | +3.99(+7.55%) |
Dec 29, 2020 | 55.21 | 55.51 | 51.15 | 52.87 | 3,232,919 | -2.77(-4.98%) |
Dec 28, 2020 | 59.58 | 59.72 | 55.11 | 55.64 | 2,575,866 | -2.94(-5.02%) |
Dec 24, 2020 | 57.97 | 59.22 | 57.01 | 58.58 | 1,580,100 | +1.72(+3.02%) |
Dec 23, 2020 | 59.70 | 60.35 | 56.65 | 56.86 | 3,042,027 | -2.85(-4.77%) |
Dec 22, 2020 | 58.50 | 61.24 | 58.22 | 59.71 | 3,784,417 | +1.22(+2.09%) |
Dec 21, 2020 | 54.96 | 58.50 | 54.15 | 58.49 | 4,451,039 | +1.05(+1.83%) |
Dec 18, 2020 | 54.40 | 58.78 | 52.66 | 57.44 | 7,396,700 | +3.97(+7.42%) |
Dec 17, 2020 | 50.77 | 53.80 | 49.85 | 53.47 | 6,243,267 | +4.73(+9.70%) |
Dec 16, 2020 | 48.47 | 50.20 | 47.63 | 48.74 | 3,725,352 | +0.72(+1.50%) |
Dec 15, 2020 | 47.33 | 48.64 | 45.41 | 48.02 | 3,553,114 | +1.09(+2.32%) |
Dec 14, 2020 | 45.07 | 47.94 | 44.52 | 46.93 | 5,093,157 | +3.38(+7.77%) |
Dec 11, 2020 | 42.76 | 44.18 | 41.83 | 43.55 | 2,287,500 | +0.87(+2.03%) |
Dec 10, 2020 | 40.24 | 42.84 | 39.40 | 42.68 | 2,564,637 | +1.26(+3.04%) |
Dec 09, 2020 | 43.88 | 45.10 | 40.01 | 41.42 | 3,218,134 | -2.57(-5.84%) |
Dec 08, 2020 | 43.09 | 44.28 | 42.76 | 43.99 | 2,254,985 | +0.66(+1.52%) |
Dec 07, 2020 | 43.06 | 44.47 | 43.00 | 43.33 | 2,031,206 | +0.38(+0.88%) |
Dec 04, 2020 | 42.40 | 43.59 | 41.33 | 42.95 | 2,436,600 | +0.74(+1.75%) |
Dec 03, 2020 | 41.39 | 43.32 | 41.12 | 42.21 | 2,363,092 | +1.16(+2.83%) |
Dec 02, 2020 | 42.50 | 42.50 | 38.10 | 41.05 | 5,076,032 | -3.52(-7.90%) |