Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.79 | 55.84 | 52.91 | 55.64 | 149,708 | +0.61(+1.11%) |
Feb 25, 2021 | 58.71 | 59.50 | 54.11 | 55.03 | 203,086 | -3.61(-6.16%) |
Feb 24, 2021 | 59.33 | 60.00 | 58.42 | 58.64 | 62,221 | -0.35(-0.59%) |
Feb 23, 2021 | 62.00 | 62.00 | 56.53 | 58.99 | 195,038 | -3.88(-6.17%) |
Feb 22, 2021 | 66.10 | 67.56 | 62.76 | 62.87 | 82,364 | -3.76(-5.64%) |
Feb 19, 2021 | 65.00 | 67.13 | 65.00 | 66.63 | 72,259 | +1.28(+1.96%) |
Feb 18, 2021 | 66.13 | 66.73 | 65.14 | 65.35 | 72,591 | -0.88(-1.33%) |
Feb 17, 2021 | 68.60 | 68.87 | 65.87 | 66.23 | 86,736 | -3.05(-4.40%) |
Feb 16, 2021 | 71.50 | 72.00 | 68.48 | 69.28 | 44,091 | -1.07(-1.52%) |
Feb 12, 2021 | 70.35 | 70.35 | 70.35 | 0 | +2.33(+3.43%) | |
Feb 11, 2021 | 68.66 | 69.69 | 67.96 | 68.02 | 48,291 | -0.67(-0.98%) |
Feb 10, 2021 | 71.99 | 71.99 | 67.93 | 68.69 | 78,627 | -1.75(-2.48%) |
Feb 09, 2021 | 70.00 | 71.55 | 69.44 | 70.44 | 50,431 | +0.06(+0.09%) |
Feb 08, 2021 | 72.00 | 72.72 | 68.98 | 70.38 | 63,600 | -0.81(-1.14%) |
Feb 05, 2021 | 70.00 | 71.79 | 69.08 | 71.19 | 130,706 | +1.77(+2.55%) |
Feb 04, 2021 | 67.93 | 69.93 | 66.92 | 69.42 | 103,201 | +2.31(+3.44%) |
Feb 03, 2021 | 67.99 | 67.99 | 65.85 | 67.11 | 59,106 | +0.16(+0.24%) |
Feb 02, 2021 | 68.27 | 69.11 | 66.23 | 66.95 | 59,589 | -1.15(-1.69%) |
Feb 01, 2021 | 63.05 | 68.10 | 63.05 | 68.10 | 93,438 | +5.10(+8.10%) |
Jan 29, 2021 | 62.09 | 65.02 | 62.09 | 63.00 | 107,580 | -1.14(-1.78%) |
Jan 28, 2021 | 61.87 | 65.00 | 61.87 | 64.14 | 87,726 | +1.62(+2.59%) |
Jan 27, 2021 | 64.40 | 64.75 | 60.57 | 62.52 | 137,809 | -2.28(-3.52%) |
Jan 26, 2021 | 69.24 | 69.24 | 64.34 | 64.80 | 95,145 | -3.27(-4.80%) |
Jan 25, 2021 | 66.25 | 69.14 | 64.73 | 68.07 | 111,165 | +0.30(+0.44%) |
Jan 22, 2021 | 64.10 | 68.49 | 62.77 | 67.77 | 250,009 | +4.90(+7.79%) |
Jan 21, 2021 | 70.49 | 70.49 | 61.80 | 62.87 | 402,968 | -7.64(-10.84%) |
Jan 20, 2021 | 70.24 | 71.47 | 69.64 | 70.51 | 39,721 | -0.25(-0.35%) |
Jan 19, 2021 | 70.89 | 71.45 | 68.75 | 70.76 | 57,786 | -0.14(-0.20%) |
Jan 18, 2021 | 70.00 | 71.72 | 69.34 | 70.90 | 35,012 | +1.47(+2.12%) |
Jan 15, 2021 | 73.69 | 74.10 | 68.99 | 69.43 | 144,588 | -4.34(-5.88%) |
Jan 14, 2021 | 76.00 | 76.00 | 72.50 | 73.77 | 171,067 | -2.33(-3.06%) |
Jan 13, 2021 | 74.65 | 76.64 | 73.40 | 76.10 | 75,475 | +2.50(+3.40%) |
Jan 12, 2021 | 72.51 | 75.77 | 72.36 | 73.60 | 65,181 | +1.27(+1.76%) |
Jan 11, 2021 | 77.41 | 78.23 | 72.18 | 72.33 | 188,438 | -6.61(-8.37%) |
Jan 08, 2021 | 80.17 | 80.96 | 78.26 | 78.94 | 48,393 | -0.49(-0.62%) |
Jan 07, 2021 | 76.50 | 82.80 | 75.80 | 79.43 | 97,557 | +4.04(+5.36%) |
Jan 06, 2021 | 80.78 | 80.78 | 74.16 | 75.39 | 171,911 | -4.27(-5.36%) |
Jan 05, 2021 | 78.98 | 82.44 | 76.88 | 79.66 | 86,273 | -0.29(-0.36%) |
Jan 04, 2021 | 81.47 | 86.64 | 76.86 | 79.95 | 188,845 | -2.80(-3.38%) |
Dec 31, 2020 | 82.75 | 82.75 | 82.75 | 0 | +0.68(+0.83%) | |
Dec 30, 2020 | 78.15 | 83.97 | 77.63 | 82.07 | 110,520 | +4.84(+6.27%) |
Dec 29, 2020 | 74.90 | 78.61 | 74.90 | 77.23 | 83,567 | +3.81(+5.19%) |
Dec 24, 2020 | 73.42 | 73.42 | 73.42 | 0 | +2.89(+4.10%) | |
Dec 23, 2020 | 72.00 | 73.94 | 70.24 | 70.53 | 122,804 | -0.71(-1.00%) |
Dec 22, 2020 | 67.00 | 71.30 | 67.00 | 71.24 | 129,015 | +4.74(+7.13%) |
Dec 21, 2020 | 64.23 | 66.70 | 63.22 | 66.50 | 56,876 | +1.91(+2.96%) |
Dec 18, 2020 | 65.96 | 65.96 | 63.70 | 64.59 | 73,252 | -0.16(-0.25%) |
Dec 17, 2020 | 64.75 | 66.00 | 64.26 | 64.75 | 51,935 | +1.15(+1.81%) |
Dec 16, 2020 | 63.26 | 64.89 | 62.81 | 63.60 | 34,922 | +0.34(+0.54%) |
Dec 15, 2020 | 63.89 | 65.49 | 62.79 | 63.26 | 59,358 | -0.55(-0.86%) |
Dec 14, 2020 | 61.17 | 64.74 | 61.17 | 63.81 | 68,029 | +2.24(+3.64%) |
Dec 11, 2020 | 62.00 | 63.81 | 60.60 | 61.57 | 75,247 | -0.96(-1.54%) |
Dec 10, 2020 | 62.20 | 63.52 | 61.80 | 62.53 | 95,037 | -0.38(-0.60%) |
Dec 09, 2020 | 64.72 | 64.72 | 62.37 | 62.91 | 151,344 | -0.82(-1.29%) |
Dec 08, 2020 | 64.62 | 66.50 | 63.59 | 63.73 | 163,683 | -2.19(-3.32%) |
Dec 07, 2020 | 64.75 | 67.79 | 63.87 | 65.92 | 225,266 | +1.70(+2.65%) |
Dec 04, 2020 | 64.67 | 67.32 | 63.00 | 64.22 | 160,489 | +0.77(+1.21%) |
Dec 03, 2020 | 68.70 | 73.26 | 61.79 | 63.45 | 513,157 | -4.89(-7.16%) |
Dec 02, 2020 | 73.00 | 73.26 | 67.97 | 68.34 | 267,730 | -3.96(-5.48%) |