Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 81.90 | 90.10 | 76.30 | 80.10 | 13,702,800 | -2.80(-3.38%) |
Feb 25, 2021 | 108.90 | 110.00 | 78.50 | 82.90 | 44,275,708 | -8.00(-8.80%) |
Feb 24, 2021 | 72.30 | 98.30 | 69.90 | 90.90 | 35,563,424 | +13.90(+18.05%) |
Feb 23, 2021 | 69.70 | 78.60 | 60.10 | 77.00 | 26,402,688 | +11.50(+17.56%) |
Feb 22, 2021 | 59.30 | 66.80 | 57.50 | 65.50 | 17,049,458 | +8.50(+14.91%) |
Feb 19, 2021 | 55.40 | 57.70 | 55.10 | 57.00 | 4,024,910 | +1.90(+3.45%) |
Feb 18, 2021 | 58.40 | 62.50 | 54.60 | 55.10 | 12,990,634 | -0.40(-0.72%) |
Feb 17, 2021 | 55.80 | 56.20 | 53.20 | 55.50 | 3,867,133 | -1.00(-1.77%) |
Feb 16, 2021 | 60.30 | 60.50 | 54.90 | 56.50 | 6,070,711 | +0.60(+1.07%) |
Feb 12, 2021 | 57.20 | 59.70 | 55.20 | 55.90 | 4,677,300 | -0.20(-0.36%) |
Feb 11, 2021 | 56.20 | 58.50 | 54.70 | 56.10 | 5,551,037 | -1.90(-3.28%) |
Feb 10, 2021 | 57.10 | 65.90 | 54.50 | 58.00 | 15,209,597 | +3.00(+5.45%) |
Feb 09, 2021 | 58.10 | 58.10 | 52.60 | 55.00 | 10,146,213 | -6.80(-11.00%) |
Feb 08, 2021 | 68.80 | 68.90 | 57.50 | 61.80 | 12,818,395 | -6.50(-9.52%) |
Feb 05, 2021 | 71.70 | 82.70 | 65.20 | 68.30 | 19,709,750 | -2.60(-3.67%) |
Feb 04, 2021 | 87.00 | 87.40 | 70.00 | 70.90 | 16,127,282 | -18.80(-20.96%) |
Feb 03, 2021 | 88.50 | 97.70 | 78.90 | 89.70 | 22,001,082 | +11.50(+14.71%) |
Feb 02, 2021 | 94.80 | 101.00 | 60.00 | 78.20 | 46,058,008 | -54.80(-41.20%) |
Feb 01, 2021 | 170.00 | 172.50 | 129.10 | 133.00 | 42,955,824 | +0.40(+0.30%) |
Jan 29, 2021 | 143.10 | 160.00 | 116.00 | 132.60 | 60,219,328 | +46.30(+53.65%) |
Jan 28, 2021 | 119.80 | 165.00 | 65.10 | 86.30 | 57,735,256 | -112.70(-56.63%) |
Jan 27, 2021 | 203.40 | 203.60 | 110.10 | 199.00 | 122,470,416 | +149.40(+301.21%) |
Jan 26, 2021 | 50.90 | 51.90 | 43.70 | 49.60 | 40,429,036 | +5.40(+12.22%) |
Jan 25, 2021 | 47.10 | 48.80 | 38.50 | 44.20 | 43,807,408 | +9.10(+25.93%) |
Jan 22, 2021 | 29.10 | 37.40 | 28.10 | 35.10 | 26,827,330 | +5.30(+17.79%) |
Jan 21, 2021 | 30.00 | 30.60 | 28.50 | 29.80 | 6,396,121 | +0.10(+0.34%) |
Jan 20, 2021 | 32.90 | 33.40 | 27.50 | 29.70 | 18,017,410 | -0.90(-2.94%) |
Jan 19, 2021 | 28.00 | 32.00 | 25.70 | 30.60 | 25,335,470 | +7.30(+31.33%) |
Jan 15, 2021 | 22.00 | 25.50 | 21.80 | 23.30 | 16,235,630 | +1.50(+6.88%) |
Jan 14, 2021 | 22.20 | 23.20 | 21.30 | 21.80 | 4,933,086 | +0.00(+0.00%) |
Jan 13, 2021 | 23.30 | 23.80 | 21.30 | 21.80 | 4,565,383 | -1.10(-4.80%) |
Jan 12, 2021 | 22.40 | 23.90 | 22.30 | 22.90 | 4,158,641 | +0.90(+4.09%) |
Jan 11, 2021 | 21.60 | 22.70 | 21.50 | 22.00 | 4,157,124 | +0.60(+2.80%) |
Jan 08, 2021 | 20.90 | 22.11 | 20.70 | 21.40 | 3,955,330 | +0.90(+4.39%) |
Jan 07, 2021 | 20.80 | 21.10 | 20.20 | 20.50 | 2,602,420 | +0.40(+1.99%) |
Jan 06, 2021 | 20.30 | 22.30 | 19.70 | 20.10 | 6,718,663 | +0.30(+1.52%) |
Jan 05, 2021 | 19.90 | 20.30 | 19.10 | 19.80 | 2,797,332 | -0.30(-1.49%) |
Jan 04, 2021 | 22.00 | 22.00 | 20.00 | 20.10 | 2,963,036 | -1.10(-5.19%) |
Dec 31, 2020 | 21.20 | 21.20 | 21.20 | 4,013,407 | -0.40(-1.85%) | |
Dec 30, 2020 | 23.00 | 23.00 | 21.30 | 21.60 | 4,013,407 | -1.30(-5.68%) |
Dec 29, 2020 | 24.40 | 24.60 | 22.80 | 22.90 | 2,087,336 | -1.00(-4.18%) |
Dec 28, 2020 | 26.30 | 26.30 | 23.60 | 23.90 | 2,383,666 | -1.20(-4.78%) |
Dec 24, 2020 | 25.90 | 26.00 | 24.80 | 25.10 | 1,109,410 | -0.50(-1.95%) |
Dec 23, 2020 | 25.80 | 26.50 | 25.40 | 25.60 | 1,568,613 | -0.30(-1.16%) |
Dec 22, 2020 | 27.30 | 27.50 | 25.20 | 25.90 | 2,165,103 | -0.90(-3.36%) |
Dec 21, 2020 | 26.10 | 27.40 | 25.80 | 26.80 | 2,252,450 | -1.20(-4.29%) |
Dec 18, 2020 | 28.50 | 28.50 | 27.60 | 28.00 | 2,194,160 | -0.50(-1.75%) |
Dec 17, 2020 | 28.00 | 29.50 | 27.40 | 28.50 | 2,372,336 | +0.70(+2.52%) |
Dec 16, 2020 | 28.70 | 28.90 | 27.20 | 27.80 | 2,527,330 | -0.80(-2.80%) |
Dec 15, 2020 | 32.40 | 32.40 | 27.60 | 28.60 | 5,428,627 | -3.30(-10.34%) |
Dec 14, 2020 | 40.10 | 40.10 | 30.00 | 31.90 | 6,705,815 | -7.30(-18.62%) |
Dec 11, 2020 | 40.40 | 42.50 | 38.70 | 39.20 | 2,231,030 | -1.70(-4.16%) |
Dec 10, 2020 | 37.90 | 41.00 | 37.70 | 40.90 | 1,916,833 | +2.30(+5.96%) |
Dec 09, 2020 | 42.20 | 43.30 | 37.50 | 38.60 | 2,093,203 | -1.20(-3.02%) |
Dec 08, 2020 | 36.10 | 40.20 | 36.10 | 39.80 | 2,938,720 | +4.20(+11.80%) |
Dec 07, 2020 | 34.50 | 37.40 | 33.30 | 35.60 | 2,040,603 | +0.50(+1.42%) |
Dec 04, 2020 | 37.50 | 37.60 | 33.00 | 35.10 | 3,315,720 | -1.20(-3.31%) |
Dec 03, 2020 | 40.10 | 42.20 | 35.00 | 36.30 | 6,586,713 | -6.90(-15.97%) |
Dec 02, 2020 | 40.80 | 43.40 | 39.50 | 43.20 | 1,176,436 | +1.70(+4.10%) |