Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.15 | 53.92 | 48.80 | 52.67 | 1,417,300 | +1.24(+2.41%) |
Feb 25, 2021 | 55.00 | 55.49 | 50.49 | 51.43 | 831,236 | -3.71(-6.73%) |
Feb 24, 2021 | 56.80 | 57.21 | 53.32 | 55.14 | 701,264 | +0.84(+1.55%) |
Feb 23, 2021 | 56.02 | 56.56 | 50.01 | 54.30 | 1,844,628 | -5.29(-8.88%) |
Feb 22, 2021 | 64.66 | 65.00 | 59.00 | 59.59 | 1,099,749 | -7.39(-11.03%) |
Feb 19, 2021 | 65.70 | 69.34 | 65.62 | 66.98 | 804,700 | +2.26(+3.49%) |
Feb 18, 2021 | 64.84 | 66.84 | 62.45 | 64.72 | 874,326 | -2.57(-3.82%) |
Feb 17, 2021 | 68.94 | 69.47 | 65.56 | 67.29 | 1,239,747 | -1.65(-2.39%) |
Feb 16, 2021 | 74.52 | 75.38 | 68.70 | 68.94 | 1,000,545 | -4.53(-6.17%) |
Feb 12, 2021 | 76.28 | 77.55 | 71.66 | 73.47 | 1,237,200 | -5.30(-6.73%) |
Feb 11, 2021 | 81.55 | 84.35 | 77.47 | 78.77 | 642,950 | -1.93(-2.39%) |
Feb 10, 2021 | 85.68 | 88.63 | 79.71 | 80.70 | 793,599 | -3.45(-4.10%) |
Feb 09, 2021 | 86.60 | 89.18 | 83.82 | 84.15 | 723,523 | -2.77(-3.19%) |
Feb 08, 2021 | 85.45 | 88.48 | 84.50 | 86.92 | 723,551 | +1.87(+2.20%) |
Feb 05, 2021 | 86.37 | 88.74 | 84.01 | 85.05 | 837,000 | -1.73(-1.99%) |
Feb 04, 2021 | 80.56 | 88.30 | 80.56 | 86.78 | 1,009,268 | +5.72(+7.06%) |
Feb 03, 2021 | 77.50 | 83.28 | 77.25 | 81.06 | 741,303 | +2.52(+3.21%) |
Feb 02, 2021 | 81.99 | 82.75 | 74.13 | 78.54 | 1,155,846 | -1.88(-2.34%) |
Feb 01, 2021 | 74.24 | 81.49 | 72.77 | 80.42 | 1,501,075 | +7.96(+10.99%) |
Jan 29, 2021 | 66.66 | 74.75 | 66.00 | 72.46 | 1,693,500 | +6.98(+10.66%) |
Jan 28, 2021 | 66.95 | 70.98 | 64.80 | 65.48 | 1,023,948 | -1.72(-2.56%) |
Jan 27, 2021 | 63.35 | 71.84 | 61.02 | 67.20 | 1,736,220 | +2.21(+3.40%) |
Jan 26, 2021 | 68.95 | 69.62 | 64.55 | 64.99 | 839,068 | -4.45(-6.41%) |
Jan 25, 2021 | 67.00 | 69.58 | 64.28 | 69.44 | 1,020,697 | +1.74(+2.57%) |
Jan 22, 2021 | 63.31 | 68.19 | 63.03 | 67.70 | 1,087,200 | +3.93(+6.16%) |
Jan 21, 2021 | 68.88 | 69.14 | 61.63 | 63.77 | 1,863,380 | -3.53(-5.25%) |
Jan 20, 2021 | 67.00 | 72.48 | 66.41 | 67.30 | 1,871,778 | -1.15(-1.68%) |
Jan 19, 2021 | 62.88 | 68.80 | 62.88 | 68.45 | 2,483,874 | +8.76(+14.68%) |
Jan 15, 2021 | 62.44 | 65.87 | 59.12 | 59.69 | 1,611,900 | -2.58(-4.14%) |
Jan 14, 2021 | 65.25 | 65.84 | 60.40 | 62.27 | 1,915,380 | -3.04(-4.65%) |
Jan 13, 2021 | 63.84 | 67.54 | 60.35 | 65.31 | 2,194,958 | +2.42(+3.85%) |
Jan 12, 2021 | 69.50 | 72.48 | 62.48 | 62.89 | 2,366,833 | -6.78(-9.73%) |
Jan 11, 2021 | 68.70 | 70.93 | 65.20 | 69.67 | 2,020,054 | +0.01(+0.01%) |
Jan 08, 2021 | 71.98 | 81.35 | 68.66 | 69.66 | 5,588,700 | +2.69(+4.02%) |
Jan 07, 2021 | 51.76 | 72.00 | 50.84 | 66.97 | 7,312,862 | +17.60(+35.65%) |
Jan 06, 2021 | 47.92 | 52.18 | 47.50 | 49.37 | 1,707,041 | +0.58(+1.19%) |
Jan 05, 2021 | 47.66 | 48.95 | 46.03 | 48.79 | 1,607,521 | -0.11(-0.22%) |
Jan 04, 2021 | 43.80 | 51.25 | 43.74 | 48.90 | 3,610,974 | +5.52(+12.72%) |
Dec 31, 2020 | 43.38 | 43.38 | 43.38 | 6,761,137 | -3.33(-7.13%) | |
Dec 30, 2020 | 42.00 | 47.58 | 42.00 | 46.71 | 6,761,137 | +4.35(+10.27%) |
Dec 29, 2020 | 54.61 | 54.80 | 40.11 | 42.36 | 15,653,894 | -50.06(-54.17%) |
Dec 28, 2020 | 99.41 | 103.00 | 92.13 | 92.42 | 1,624,330 | -5.71(-5.82%) |
Dec 24, 2020 | 101.90 | 103.55 | 98.00 | 98.13 | 424,400 | -3.53(-3.47%) |
Dec 23, 2020 | 112.27 | 112.27 | 99.23 | 101.66 | 1,557,630 | -16.80(-14.18%) |
Dec 22, 2020 | 113.59 | 124.00 | 113.59 | 118.46 | 1,483,408 | +5.32(+4.70%) |
Dec 21, 2020 | 97.78 | 116.40 | 97.00 | 113.14 | 1,588,601 | +13.85(+13.95%) |
Dec 18, 2020 | 104.02 | 104.13 | 95.17 | 99.29 | 3,297,700 | -4.34(-4.19%) |
Dec 17, 2020 | 102.10 | 107.39 | 101.32 | 103.63 | 833,526 | +2.16(+2.13%) |
Dec 16, 2020 | 109.73 | 111.94 | 101.28 | 101.47 | 932,532 | -7.97(-7.28%) |
Dec 15, 2020 | 107.66 | 111.45 | 101.17 | 109.44 | 834,272 | +1.90(+1.77%) |
Dec 14, 2020 | 109.74 | 117.00 | 106.62 | 107.54 | 1,663,105 | +1.53(+1.44%) |
Dec 11, 2020 | 100.02 | 110.32 | 100.00 | 106.01 | 988,700 | +0.56(+0.53%) |
Dec 10, 2020 | 90.51 | 105.73 | 90.30 | 105.45 | 1,361,405 | +16.40(+18.42%) |
Dec 09, 2020 | 102.57 | 106.96 | 88.90 | 89.05 | 1,900,998 | -11.03(-11.02%) |
Dec 08, 2020 | 109.59 | 113.88 | 99.14 | 100.08 | 3,674,087 | -23.58(-19.07%) |
Dec 07, 2020 | 115.85 | 129.71 | 111.27 | 123.66 | 2,308,906 | +11.65(+10.40%) |
Dec 04, 2020 | 101.73 | 112.73 | 96.47 | 112.01 | 1,510,300 | +12.70(+12.79%) |
Dec 03, 2020 | 85.11 | 100.23 | 82.24 | 99.31 | 1,366,586 | +16.01(+19.22%) |
Dec 02, 2020 | 78.09 | 85.78 | 76.56 | 83.30 | 684,568 | +1.57(+1.92%) |