Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 63.59 | 65.10 | 60.75 | 61.23 | 678,600 | -2.66(-4.16%) |
Feb 25, 2021 | 69.78 | 71.75 | 63.50 | 63.89 | 355,676 | -6.20(-8.85%) |
Feb 24, 2021 | 67.70 | 70.85 | 66.39 | 70.09 | 301,071 | +3.85(+5.81%) |
Feb 23, 2021 | 64.43 | 67.25 | 61.38 | 66.24 | 442,174 | -0.90(-1.34%) |
Feb 22, 2021 | 73.23 | 73.97 | 66.75 | 67.14 | 746,754 | -3.12(-4.44%) |
Feb 19, 2021 | 68.00 | 72.29 | 67.50 | 70.26 | 596,400 | +3.17(+4.72%) |
Feb 18, 2021 | 70.01 | 70.01 | 66.21 | 67.09 | 374,263 | -4.23(-5.93%) |
Feb 17, 2021 | 72.51 | 73.98 | 69.48 | 71.32 | 448,377 | -2.79(-3.76%) |
Feb 16, 2021 | 82.78 | 83.95 | 73.00 | 74.11 | 970,064 | +4.24(+6.07%) |
Feb 12, 2021 | 63.49 | 71.61 | 62.91 | 69.87 | 831,500 | +5.82(+9.09%) |
Feb 11, 2021 | 62.44 | 64.12 | 61.80 | 64.05 | 204,693 | +1.41(+2.25%) |
Feb 10, 2021 | 63.69 | 63.69 | 61.15 | 62.64 | 184,769 | -0.99(-1.56%) |
Feb 09, 2021 | 62.56 | 63.93 | 62.34 | 63.63 | 206,003 | +0.59(+0.94%) |
Feb 08, 2021 | 61.10 | 63.71 | 61.06 | 63.04 | 206,186 | +2.26(+3.72%) |
Feb 05, 2021 | 62.01 | 62.10 | 59.69 | 60.78 | 148,100 | -0.58(-0.95%) |
Feb 04, 2021 | 59.59 | 61.75 | 58.79 | 61.36 | 191,585 | +1.78(+2.99%) |
Feb 03, 2021 | 61.62 | 61.94 | 59.31 | 59.58 | 179,108 | -1.94(-3.15%) |
Feb 02, 2021 | 61.00 | 61.98 | 60.16 | 61.52 | 189,814 | +1.11(+1.84%) |
Feb 01, 2021 | 59.60 | 60.90 | 57.75 | 60.41 | 338,388 | +1.62(+2.76%) |
Jan 29, 2021 | 60.55 | 63.07 | 58.64 | 58.79 | 283,100 | -2.16(-3.54%) |
Jan 28, 2021 | 62.09 | 63.03 | 59.42 | 60.95 | 341,556 | -0.24(-0.39%) |
Jan 27, 2021 | 62.28 | 63.43 | 60.10 | 61.19 | 515,798 | -3.31(-5.13%) |
Jan 26, 2021 | 67.00 | 67.13 | 63.12 | 64.50 | 560,621 | -2.42(-3.62%) |
Jan 25, 2021 | 71.78 | 73.37 | 65.39 | 66.92 | 730,618 | -1.71(-2.49%) |
Jan 22, 2021 | 63.50 | 69.32 | 62.57 | 68.63 | 565,000 | +4.22(+6.55%) |
Jan 21, 2021 | 67.00 | 67.85 | 62.15 | 64.41 | 437,715 | -1.50(-2.28%) |
Jan 20, 2021 | 66.25 | 69.79 | 65.38 | 65.91 | 948,798 | +2.65(+4.19%) |
Jan 19, 2021 | 56.56 | 65.68 | 56.56 | 63.26 | 1,197,950 | +9.33(+17.30%) |
Jan 15, 2021 | 55.34 | 55.35 | 52.84 | 53.93 | 233,700 | -1.74(-3.13%) |
Jan 14, 2021 | 57.51 | 59.40 | 55.50 | 55.67 | 301,786 | -1.45(-2.54%) |
Jan 13, 2021 | 55.85 | 57.24 | 55.45 | 57.12 | 255,115 | +1.58(+2.84%) |
Jan 12, 2021 | 54.80 | 56.80 | 54.08 | 55.54 | 295,027 | +1.40(+2.59%) |
Jan 11, 2021 | 50.12 | 54.38 | 50.12 | 54.14 | 302,939 | +3.23(+6.34%) |
Jan 08, 2021 | 51.33 | 51.94 | 50.10 | 50.91 | 179,600 | +0.21(+0.41%) |
Jan 07, 2021 | 49.93 | 50.86 | 49.11 | 50.70 | 342,725 | +2.54(+5.27%) |
Jan 06, 2021 | 47.06 | 48.79 | 46.73 | 48.16 | 234,699 | +1.73(+3.73%) |
Jan 05, 2021 | 44.09 | 47.01 | 44.09 | 46.43 | 229,257 | +1.71(+3.82%) |
Jan 04, 2021 | 46.00 | 48.04 | 43.57 | 44.72 | 280,700 | -0.78(-1.71%) |
Dec 31, 2020 | 45.50 | 45.50 | 45.50 | 215,755 | +1.58(+3.60%) | |
Dec 30, 2020 | 41.81 | 44.27 | 41.68 | 43.92 | 215,755 | +2.46(+5.93%) |
Dec 29, 2020 | 42.98 | 43.55 | 40.20 | 41.46 | 148,804 | -1.46(-3.40%) |
Dec 28, 2020 | 43.59 | 44.96 | 42.75 | 42.92 | 257,997 | +0.71(+1.68%) |
Dec 24, 2020 | 40.80 | 42.43 | 40.27 | 42.21 | 148,800 | +1.50(+3.68%) |
Dec 23, 2020 | 40.81 | 41.02 | 40.12 | 40.71 | 100,959 | +0.12(+0.30%) |
Dec 22, 2020 | 39.67 | 40.70 | 39.18 | 40.59 | 103,147 | +0.89(+2.24%) |
Dec 21, 2020 | 39.45 | 39.70 | 38.56 | 39.70 | 96,646 | -0.19(-0.48%) |
Dec 18, 2020 | 40.20 | 40.40 | 39.65 | 39.89 | 506,200 | -0.15(-0.37%) |
Dec 17, 2020 | 40.01 | 40.12 | 39.54 | 40.04 | 107,644 | +0.38(+0.96%) |
Dec 16, 2020 | 39.99 | 39.99 | 38.89 | 39.66 | 117,139 | -0.31(-0.78%) |
Dec 15, 2020 | 40.14 | 40.45 | 39.41 | 39.97 | 115,152 | +0.28(+0.71%) |
Dec 14, 2020 | 39.33 | 40.00 | 39.02 | 39.69 | 116,197 | +0.66(+1.69%) |
Dec 11, 2020 | 38.97 | 39.30 | 38.51 | 39.03 | 71,300 | +0.04(+0.10%) |
Dec 10, 2020 | 38.41 | 39.18 | 38.27 | 38.99 | 80,995 | +0.24(+0.62%) |
Dec 09, 2020 | 40.85 | 40.85 | 38.40 | 38.75 | 118,590 | -2.21(-5.40%) |
Dec 08, 2020 | 41.12 | 42.17 | 40.87 | 40.96 | 126,356 | -0.46(-1.11%) |
Dec 07, 2020 | 40.72 | 41.48 | 40.17 | 41.42 | 137,359 | +0.90(+2.22%) |
Dec 04, 2020 | 39.24 | 40.60 | 38.91 | 40.52 | 78,900 | +1.35(+3.45%) |
Dec 03, 2020 | 39.30 | 39.62 | 39.00 | 39.17 | 68,232 | -0.10(-0.25%) |
Dec 02, 2020 | 39.97 | 40.20 | 39.05 | 39.27 | 85,821 | -0.70(-1.75%) |