Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.77 | 76.81 | 69.43 | 76.31 | 2,522,600 | +6.37(+9.11%) |
Feb 25, 2021 | 73.00 | 76.96 | 68.50 | 69.94 | 1,782,960 | -2.45(-3.38%) |
Feb 24, 2021 | 73.13 | 73.21 | 67.70 | 72.39 | 1,525,915 | -0.17(-0.23%) |
Feb 23, 2021 | 71.18 | 73.77 | 64.57 | 72.56 | 2,238,047 | -2.21(-2.96%) |
Feb 22, 2021 | 76.62 | 78.11 | 73.01 | 74.77 | 1,897,854 | -4.85(-6.09%) |
Feb 19, 2021 | 77.27 | 80.83 | 77.27 | 79.62 | 2,201,700 | +2.83(+3.69%) |
Feb 18, 2021 | 77.08 | 78.60 | 75.10 | 76.79 | 1,238,432 | -2.06(-2.61%) |
Feb 17, 2021 | 81.93 | 83.00 | 75.51 | 78.85 | 2,158,152 | -5.55(-6.58%) |
Feb 16, 2021 | 85.04 | 87.97 | 81.46 | 84.40 | 1,433,347 | -0.66(-0.78%) |
Feb 12, 2021 | 85.65 | 87.87 | 83.67 | 85.06 | 1,136,300 | -0.80(-0.93%) |
Feb 11, 2021 | 86.60 | 90.68 | 84.27 | 85.86 | 1,640,331 | +0.07(+0.08%) |
Feb 10, 2021 | 85.25 | 88.66 | 80.64 | 85.79 | 2,031,143 | +1.47(+1.74%) |
Feb 09, 2021 | 80.42 | 85.70 | 78.83 | 84.32 | 1,705,501 | +3.59(+4.45%) |
Feb 08, 2021 | 83.62 | 86.99 | 80.01 | 80.73 | 1,842,213 | -1.33(-1.62%) |
Feb 05, 2021 | 83.96 | 84.50 | 81.01 | 82.06 | 1,731,100 | -1.54(-1.84%) |
Feb 04, 2021 | 78.59 | 84.56 | 76.01 | 83.60 | 2,619,297 | +6.45(+8.36%) |
Feb 03, 2021 | 80.38 | 81.53 | 76.60 | 77.15 | 2,080,652 | -2.04(-2.58%) |
Feb 02, 2021 | 85.23 | 85.53 | 76.55 | 79.19 | 3,689,148 | -5.77(-6.79%) |
Feb 01, 2021 | 95.30 | 96.24 | 82.64 | 84.96 | 4,616,655 | -10.48(-10.98%) |
Jan 29, 2021 | 101.14 | 102.39 | 94.79 | 95.44 | 3,111,600 | -4.43(-4.44%) |
Jan 28, 2021 | 106.01 | 109.52 | 92.20 | 99.87 | 5,443,055 | -6.54(-6.15%) |
Jan 27, 2021 | 98.82 | 113.76 | 98.19 | 106.41 | 6,462,967 | +6.14(+6.12%) |
Jan 26, 2021 | 95.55 | 101.51 | 93.42 | 100.27 | 4,653,711 | +4.72(+4.94%) |
Jan 25, 2021 | 97.89 | 104.87 | 94.01 | 95.55 | 9,078,867 | -1.37(-1.41%) |
Jan 22, 2021 | 82.47 | 98.54 | 81.80 | 96.92 | 7,095,000 | +14.83(+18.07%) |
Jan 21, 2021 | 83.09 | 83.09 | 79.71 | 82.09 | 1,856,800 | -0.57(-0.69%) |
Jan 20, 2021 | 83.88 | 89.19 | 80.85 | 82.66 | 4,294,056 | -1.34(-1.60%) |
Jan 19, 2021 | 74.64 | 84.47 | 74.33 | 84.00 | 4,379,695 | +10.13(+13.71%) |
Jan 15, 2021 | 74.93 | 77.14 | 73.00 | 73.87 | 2,761,200 | -1.72(-2.28%) |
Jan 14, 2021 | 66.51 | 76.08 | 66.51 | 75.59 | 3,606,269 | +9.19(+13.84%) |
Jan 13, 2021 | 66.64 | 69.17 | 65.21 | 66.40 | 3,329,975 | -0.48(-0.72%) |
Jan 12, 2021 | 56.73 | 67.00 | 56.36 | 66.88 | 5,450,882 | +10.35(+18.31%) |
Jan 11, 2021 | 55.12 | 57.56 | 54.80 | 56.53 | 2,086,730 | +0.97(+1.75%) |
Jan 08, 2021 | 58.17 | 58.68 | 54.80 | 55.56 | 3,111,900 | -2.24(-3.88%) |
Jan 07, 2021 | 60.33 | 60.54 | 57.51 | 57.80 | 2,062,208 | -2.36(-3.92%) |
Jan 06, 2021 | 56.71 | 61.25 | 55.90 | 60.16 | 3,303,034 | +2.98(+5.21%) |
Jan 05, 2021 | 55.81 | 57.34 | 54.66 | 57.18 | 3,901,577 | +1.14(+2.03%) |
Jan 04, 2021 | 58.57 | 58.83 | 55.57 | 56.04 | 3,210,785 | -2.68(-4.56%) |
Dec 31, 2020 | 58.72 | 58.72 | 58.72 | 2,337,478 | -3.11(-5.03%) | |
Dec 30, 2020 | 61.40 | 63.01 | 60.31 | 61.83 | 2,337,478 | +0.10(+0.16%) |
Dec 29, 2020 | 63.27 | 64.10 | 61.04 | 61.73 | 2,923,240 | -1.47(-2.33%) |
Dec 28, 2020 | 69.84 | 69.84 | 63.02 | 63.20 | 4,033,086 | -6.07(-8.76%) |
Dec 24, 2020 | 68.47 | 70.69 | 67.38 | 69.27 | 1,751,200 | +0.61(+0.89%) |
Dec 23, 2020 | 71.41 | 71.91 | 67.83 | 68.66 | 2,918,230 | -2.99(-4.17%) |
Dec 22, 2020 | 71.28 | 72.24 | 69.73 | 71.65 | 1,987,705 | +0.80(+1.13%) |
Dec 21, 2020 | 70.07 | 71.39 | 69.52 | 70.85 | 1,914,135 | +0.84(+1.20%) |
Dec 18, 2020 | 68.54 | 70.20 | 68.25 | 70.01 | 4,589,100 | +1.24(+1.80%) |
Dec 17, 2020 | 67.02 | 71.60 | 66.06 | 68.77 | 5,035,122 | +2.34(+3.52%) |
Dec 16, 2020 | 63.68 | 66.70 | 63.12 | 66.43 | 3,188,245 | +2.13(+3.31%) |
Dec 15, 2020 | 64.47 | 64.72 | 62.57 | 64.30 | 4,440,423 | +0.23(+0.36%) |
Dec 14, 2020 | 60.82 | 64.86 | 60.41 | 64.07 | 7,337,862 | +4.01(+6.68%) |
Dec 11, 2020 | 58.30 | 61.36 | 57.70 | 60.06 | 5,029,900 | +0.85(+1.44%) |
Dec 10, 2020 | 55.86 | 59.72 | 54.64 | 59.21 | 6,968,784 | +3.16(+5.64%) |
Dec 09, 2020 | 50.45 | 57.70 | 48.58 | 56.05 | 15,135,559 | +6.16(+12.35%) |
Dec 08, 2020 | 51.03 | 54.94 | 48.66 | 49.89 | 23,868,580 | +14.06(+39.24%) |
Dec 07, 2020 | 35.50 | 36.67 | 35.00 | 35.83 | 6,020,144 | +0.27(+0.76%) |
Dec 04, 2020 | 36.85 | 37.16 | 35.37 | 35.56 | 2,817,300 | -2.50(-6.57%) |
Dec 03, 2020 | 38.40 | 38.87 | 37.22 | 38.06 | 2,402,372 | -1.35(-3.43%) |
Dec 02, 2020 | 40.50 | 40.50 | 38.61 | 39.41 | 1,741,747 | -0.66(-1.65%) |