Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.55 | 48.26 | 42.51 | 45.51 | 512,000 | +0.11(+0.24%) |
Feb 25, 2021 | 50.64 | 51.13 | 43.51 | 45.40 | 586,542 | -5.44(-10.70%) |
Feb 24, 2021 | 50.37 | 53.19 | 47.82 | 50.84 | 538,533 | +0.59(+1.17%) |
Feb 23, 2021 | 54.33 | 55.10 | 42.22 | 50.25 | 864,175 | -7.85(-13.51%) |
Feb 22, 2021 | 63.53 | 66.90 | 57.05 | 58.10 | 389,284 | -8.22(-12.39%) |
Feb 19, 2021 | 67.32 | 72.80 | 65.98 | 66.32 | 454,400 | +1.84(+2.85%) |
Feb 18, 2021 | 64.65 | 66.39 | 60.70 | 64.48 | 499,440 | -2.85(-4.23%) |
Feb 17, 2021 | 71.78 | 73.07 | 64.64 | 67.33 | 397,800 | -3.41(-4.82%) |
Feb 16, 2021 | 79.26 | 87.40 | 70.69 | 70.74 | 671,423 | -6.63(-8.57%) |
Feb 12, 2021 | 77.36 | 77.77 | 73.26 | 77.37 | 202,100 | -0.24(-0.31%) |
Feb 11, 2021 | 77.56 | 82.74 | 75.65 | 77.61 | 373,433 | +2.63(+3.51%) |
Feb 10, 2021 | 84.39 | 87.29 | 74.03 | 74.98 | 508,412 | -5.64(-7.00%) |
Feb 09, 2021 | 77.65 | 85.00 | 77.61 | 80.62 | 598,549 | +4.20(+5.50%) |
Feb 08, 2021 | 73.00 | 80.79 | 72.15 | 76.42 | 670,366 | +5.42(+7.63%) |
Feb 05, 2021 | 72.05 | 75.44 | 70.72 | 71.00 | 415,100 | -0.20(-0.28%) |
Feb 04, 2021 | 70.00 | 73.42 | 69.90 | 71.20 | 289,881 | +1.85(+2.67%) |
Feb 03, 2021 | 72.99 | 73.09 | 69.00 | 69.35 | 391,317 | +0.35(+0.51%) |
Feb 02, 2021 | 69.58 | 75.64 | 68.46 | 69.00 | 699,688 | +0.87(+1.28%) |
Feb 01, 2021 | 66.78 | 69.88 | 65.56 | 68.13 | 360,095 | +2.84(+4.35%) |
Jan 29, 2021 | 67.50 | 70.29 | 63.27 | 65.29 | 199,600 | -2.39(-3.53%) |
Jan 28, 2021 | 64.93 | 69.61 | 63.15 | 67.68 | 232,070 | +2.75(+4.24%) |
Jan 27, 2021 | 65.01 | 69.88 | 61.26 | 64.93 | 338,510 | -2.91(-4.29%) |
Jan 26, 2021 | 69.65 | 71.17 | 66.09 | 67.84 | 315,740 | -0.62(-0.91%) |
Jan 25, 2021 | 70.90 | 75.69 | 68.33 | 68.46 | 476,263 | -0.77(-1.11%) |
Jan 22, 2021 | 68.57 | 70.93 | 66.67 | 69.23 | 293,800 | -0.77(-1.10%) |
Jan 21, 2021 | 73.40 | 75.26 | 65.43 | 70.00 | 504,586 | -0.11(-0.16%) |
Jan 20, 2021 | 76.81 | 82.25 | 70.01 | 70.11 | 689,634 | -4.10(-5.52%) |
Jan 19, 2021 | 70.15 | 76.50 | 70.07 | 74.21 | 449,950 | +7.10(+10.58%) |
Jan 15, 2021 | 74.02 | 75.99 | 66.60 | 67.11 | 306,000 | -6.34(-8.63%) |
Jan 14, 2021 | 69.99 | 78.36 | 68.50 | 73.45 | 530,124 | +5.55(+8.17%) |
Jan 13, 2021 | 65.30 | 70.78 | 65.01 | 67.90 | 350,532 | +2.61(+4.00%) |
Jan 12, 2021 | 66.40 | 69.99 | 64.94 | 65.29 | 408,419 | +1.18(+1.84%) |
Jan 11, 2021 | 70.30 | 70.88 | 63.94 | 64.11 | 567,625 | -6.29(-8.93%) |
Jan 08, 2021 | 72.00 | 79.94 | 70.20 | 70.40 | 732,100 | +0.92(+1.32%) |
Jan 07, 2021 | 61.01 | 72.46 | 61.01 | 69.48 | 430,514 | +10.52(+17.84%) |
Jan 06, 2021 | 57.00 | 62.60 | 56.25 | 58.96 | 271,232 | +1.51(+2.63%) |
Jan 05, 2021 | 54.57 | 57.74 | 54.56 | 57.45 | 192,130 | +2.90(+5.32%) |
Jan 04, 2021 | 55.50 | 57.46 | 52.30 | 54.55 | 214,606 | +0.34(+0.63%) |
Dec 31, 2020 | 54.21 | 54.21 | 54.21 | 207,125 | -0.62(-1.13%) | |
Dec 30, 2020 | 50.99 | 55.42 | 49.76 | 54.83 | 207,125 | +5.07(+10.19%) |
Dec 29, 2020 | 54.30 | 55.00 | 45.86 | 49.76 | 361,189 | -4.36(-8.06%) |
Dec 28, 2020 | 57.00 | 60.29 | 54.07 | 54.12 | 214,188 | -2.29(-4.06%) |
Dec 24, 2020 | 58.11 | 59.45 | 55.72 | 56.41 | 149,600 | -2.38(-4.05%) |
Dec 23, 2020 | 58.00 | 61.81 | 57.60 | 58.79 | 438,224 | +0.76(+1.31%) |
Dec 22, 2020 | 48.77 | 59.52 | 48.77 | 58.03 | 695,697 | +9.41(+19.35%) |
Dec 21, 2020 | 47.76 | 49.94 | 45.61 | 48.62 | 333,974 | +1.76(+3.76%) |
Dec 18, 2020 | 46.22 | 48.64 | 45.94 | 46.86 | 247,100 | +0.71(+1.54%) |
Dec 17, 2020 | 44.20 | 46.93 | 44.00 | 46.15 | 141,036 | +2.52(+5.78%) |
Dec 16, 2020 | 45.00 | 45.87 | 43.54 | 43.63 | 157,006 | -0.70(-1.58%) |
Dec 15, 2020 | 41.50 | 44.81 | 41.50 | 44.33 | 171,852 | +3.33(+8.12%) |
Dec 14, 2020 | 41.67 | 44.77 | 41.00 | 41.00 | 293,853 | -0.64(-1.54%) |
Dec 11, 2020 | 42.90 | 44.69 | 41.64 | 41.64 | 279,700 | -1.11(-2.60%) |
Dec 10, 2020 | 44.00 | 44.71 | 41.35 | 42.75 | 419,633 | -3.63(-7.83%) |
Dec 09, 2020 | 50.01 | 52.00 | 46.38 | 46.38 | 365,529 | -3.98(-7.90%) |
Dec 08, 2020 | 50.13 | 52.34 | 50.13 | 50.36 | 398,975 | -1.31(-2.54%) |
Dec 07, 2020 | 48.04 | 51.81 | 48.04 | 51.67 | 364,551 | +3.58(+7.44%) |
Dec 04, 2020 | 47.00 | 48.34 | 46.81 | 48.09 | 189,600 | +1.49(+3.20%) |
Dec 03, 2020 | 45.11 | 46.71 | 45.00 | 46.60 | 336,279 | +1.52(+3.37%) |
Dec 02, 2020 | 45.16 | 45.55 | 44.03 | 45.08 | 148,753 | -0.02(-0.04%) |