Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.15 | 53.00 | 46.95 | 47.66 | 4,896,000 | -13.48(-22.05%) |
Feb 25, 2021 | 64.94 | 65.02 | 60.52 | 61.14 | 1,166,508 | -4.27(-6.53%) |
Feb 24, 2021 | 62.68 | 66.01 | 60.91 | 65.41 | 792,836 | +3.17(+5.09%) |
Feb 23, 2021 | 60.29 | 63.04 | 55.90 | 62.24 | 1,484,351 | -0.87(-1.38%) |
Feb 22, 2021 | 68.10 | 69.66 | 63.03 | 63.11 | 1,008,081 | -7.39(-10.48%) |
Feb 19, 2021 | 68.31 | 71.44 | 66.76 | 70.50 | 707,200 | +3.33(+4.96%) |
Feb 18, 2021 | 73.16 | 73.23 | 67.02 | 67.17 | 803,983 | -6.97(-9.40%) |
Feb 17, 2021 | 76.35 | 76.49 | 70.38 | 74.14 | 739,848 | -3.42(-4.41%) |
Feb 16, 2021 | 80.02 | 81.36 | 77.53 | 77.56 | 674,665 | -1.18(-1.50%) |
Feb 12, 2021 | 75.43 | 78.91 | 75.27 | 78.74 | 634,800 | +2.84(+3.74%) |
Feb 11, 2021 | 73.90 | 77.00 | 73.27 | 75.90 | 724,120 | +3.32(+4.57%) |
Feb 10, 2021 | 75.66 | 75.87 | 70.06 | 72.58 | 967,414 | -2.43(-3.24%) |
Feb 09, 2021 | 73.16 | 75.55 | 72.57 | 75.01 | 671,312 | +1.67(+2.28%) |
Feb 08, 2021 | 72.03 | 73.90 | 70.75 | 73.34 | 559,468 | +3.27(+4.67%) |
Feb 05, 2021 | 71.98 | 72.20 | 69.00 | 70.07 | 493,600 | -0.06(-0.09%) |
Feb 04, 2021 | 69.36 | 70.98 | 67.56 | 70.13 | 494,469 | +1.62(+2.36%) |
Feb 03, 2021 | 67.66 | 68.97 | 65.23 | 68.51 | 427,312 | +0.86(+1.27%) |
Feb 02, 2021 | 64.57 | 67.86 | 63.30 | 67.65 | 926,904 | +5.02(+8.02%) |
Feb 01, 2021 | 61.38 | 63.25 | 60.27 | 62.63 | 502,976 | +2.72(+4.54%) |
Jan 29, 2021 | 62.22 | 62.92 | 59.24 | 59.91 | 550,100 | -0.87(-1.43%) |
Jan 28, 2021 | 60.71 | 61.17 | 58.74 | 60.78 | 738,037 | +0.40(+0.66%) |
Jan 27, 2021 | 60.35 | 63.33 | 58.58 | 60.38 | 1,013,651 | -4.38(-6.76%) |
Jan 26, 2021 | 69.00 | 70.54 | 64.22 | 64.76 | 603,115 | -3.37(-4.95%) |
Jan 25, 2021 | 69.21 | 73.85 | 66.60 | 68.13 | 714,737 | -0.39(-0.57%) |
Jan 22, 2021 | 66.13 | 68.88 | 65.24 | 68.52 | 600,700 | -0.15(-0.22%) |
Jan 21, 2021 | 66.24 | 68.88 | 64.07 | 68.67 | 521,457 | +3.34(+5.11%) |
Jan 20, 2021 | 67.75 | 69.95 | 63.72 | 65.33 | 685,789 | +0.01(+0.02%) |
Jan 19, 2021 | 63.45 | 65.74 | 62.65 | 65.32 | 662,833 | +3.18(+5.12%) |
Jan 15, 2021 | 66.98 | 67.97 | 61.22 | 62.14 | 1,207,900 | -6.88(-9.97%) |
Jan 14, 2021 | 68.88 | 70.84 | 67.98 | 69.02 | 584,438 | +0.52(+0.76%) |
Jan 13, 2021 | 70.36 | 71.80 | 68.32 | 68.50 | 844,028 | -1.43(-2.04%) |
Jan 12, 2021 | 69.59 | 70.51 | 66.83 | 69.93 | 805,161 | +1.46(+2.13%) |
Jan 11, 2021 | 63.33 | 68.90 | 62.77 | 68.47 | 915,792 | +3.91(+6.06%) |
Jan 08, 2021 | 62.86 | 66.36 | 61.18 | 64.56 | 1,153,400 | +0.03(+0.05%) |
Jan 07, 2021 | 64.01 | 66.00 | 63.09 | 64.53 | 1,276,754 | +1.93(+3.08%) |
Jan 06, 2021 | 61.00 | 66.09 | 60.36 | 62.60 | 1,164,804 | +4.65(+8.02%) |
Jan 05, 2021 | 55.59 | 58.97 | 55.26 | 57.95 | 762,796 | +1.64(+2.91%) |
Jan 04, 2021 | 55.03 | 57.33 | 54.22 | 56.31 | 1,020,715 | +3.53(+6.69%) |
Dec 31, 2020 | 52.78 | 52.78 | 52.78 | 873,111 | +0.66(+1.27%) | |
Dec 30, 2020 | 52.50 | 53.61 | 51.12 | 52.12 | 873,111 | +0.31(+0.60%) |
Dec 29, 2020 | 53.24 | 53.52 | 50.32 | 51.81 | 670,325 | -2.06(-3.82%) |
Dec 28, 2020 | 56.91 | 57.24 | 53.47 | 53.87 | 566,715 | -1.27(-2.30%) |
Dec 24, 2020 | 58.11 | 58.11 | 54.51 | 55.14 | 314,500 | -1.66(-2.92%) |
Dec 23, 2020 | 58.11 | 58.48 | 54.51 | 56.80 | 1,463,248 | -1.46(-2.51%) |
Dec 22, 2020 | 55.31 | 58.87 | 54.86 | 58.26 | 1,471,445 | +4.69(+8.75%) |
Dec 21, 2020 | 49.14 | 53.57 | 49.00 | 53.57 | 1,376,695 | +2.96(+5.85%) |
Dec 18, 2020 | 48.34 | 50.83 | 46.34 | 50.61 | 1,153,200 | +3.94(+8.44%) |
Dec 17, 2020 | 46.00 | 46.69 | 44.89 | 46.67 | 534,980 | +1.33(+2.93%) |
Dec 16, 2020 | 44.73 | 45.72 | 43.67 | 45.34 | 764,996 | +1.24(+2.81%) |
Dec 15, 2020 | 44.26 | 45.13 | 43.55 | 44.10 | 682,072 | +0.59(+1.36%) |
Dec 14, 2020 | 41.20 | 44.10 | 40.97 | 43.51 | 796,612 | +2.87(+7.06%) |
Dec 11, 2020 | 40.77 | 41.35 | 40.00 | 40.64 | 376,500 | -0.22(-0.54%) |
Dec 10, 2020 | 40.93 | 41.42 | 40.33 | 40.86 | 300,255 | -0.58(-1.40%) |
Dec 09, 2020 | 44.00 | 44.48 | 40.28 | 41.44 | 544,386 | -1.97(-4.54%) |
Dec 08, 2020 | 42.19 | 43.98 | 42.19 | 43.41 | 495,018 | +1.34(+3.19%) |
Dec 07, 2020 | 42.32 | 43.28 | 41.31 | 42.07 | 473,027 | +0.50(+1.20%) |
Dec 04, 2020 | 42.49 | 43.32 | 41.22 | 41.57 | 643,000 | -0.98(-2.30%) |
Dec 03, 2020 | 45.21 | 45.78 | 42.14 | 42.55 | 1,395,330 | -2.70(-5.97%) |
Dec 02, 2020 | 42.86 | 45.65 | 41.76 | 45.25 | 874,312 | +1.36(+3.10%) |