Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 70.00 | 72.55 | 66.61 | 67.17 | 2,950,000 | -2.97(-4.23%) |
Feb 25, 2021 | 76.12 | 79.73 | 69.12 | 70.14 | 5,260,855 | -2.79(-3.83%) |
Feb 24, 2021 | 80.08 | 85.10 | 71.05 | 72.93 | 7,970,130 | -15.21(-17.26%) |
Feb 23, 2021 | 85.00 | 91.72 | 79.53 | 88.14 | 3,144,205 | -6.73(-7.09%) |
Feb 22, 2021 | 99.65 | 102.80 | 93.24 | 94.87 | 1,977,496 | -6.33(-6.25%) |
Feb 19, 2021 | 98.25 | 102.60 | 97.36 | 101.20 | 1,770,000 | +3.92(+4.03%) |
Feb 18, 2021 | 98.01 | 100.63 | 95.30 | 97.28 | 1,677,240 | -5.23(-5.10%) |
Feb 17, 2021 | 101.08 | 102.95 | 96.06 | 102.51 | 2,529,145 | -1.96(-1.88%) |
Feb 16, 2021 | 109.01 | 112.30 | 103.66 | 104.47 | 1,828,174 | -2.41(-2.25%) |
Feb 12, 2021 | 107.40 | 111.70 | 104.59 | 106.88 | 1,938,500 | -0.85(-0.79%) |
Feb 11, 2021 | 103.00 | 108.89 | 101.51 | 107.73 | 2,396,117 | +6.83(+6.77%) |
Feb 10, 2021 | 104.62 | 109.00 | 96.60 | 100.90 | 2,669,861 | -2.70(-2.61%) |
Feb 09, 2021 | 98.22 | 107.74 | 98.18 | 103.60 | 2,948,055 | +4.25(+4.28%) |
Feb 08, 2021 | 96.25 | 101.34 | 93.40 | 99.35 | 3,129,953 | +6.75(+7.29%) |
Feb 05, 2021 | 88.53 | 96.00 | 86.18 | 92.60 | 2,921,300 | +4.06(+4.59%) |
Feb 04, 2021 | 91.55 | 91.90 | 84.24 | 88.54 | 3,205,205 | -2.14(-2.36%) |
Feb 03, 2021 | 80.97 | 93.87 | 80.17 | 90.68 | 6,009,842 | +12.98(+16.71%) |
Feb 02, 2021 | 79.93 | 80.98 | 75.16 | 77.70 | 2,036,753 | -1.82(-2.29%) |
Feb 01, 2021 | 78.09 | 80.20 | 73.01 | 79.52 | 2,323,051 | +1.92(+2.47%) |
Jan 29, 2021 | 82.97 | 83.50 | 76.40 | 77.60 | 2,666,200 | -2.76(-3.43%) |
Jan 28, 2021 | 85.29 | 87.29 | 78.28 | 80.36 | 2,991,670 | -6.43(-7.41%) |
Jan 27, 2021 | 81.01 | 94.98 | 80.50 | 86.79 | 6,559,422 | +0.35(+0.40%) |
Jan 26, 2021 | 76.00 | 90.53 | 73.44 | 86.44 | 13,347,741 | +19.04(+28.25%) |
Jan 25, 2021 | 68.84 | 74.60 | 65.28 | 67.40 | 5,226,742 | -0.51(-0.75%) |
Jan 22, 2021 | 63.01 | 69.59 | 62.88 | 67.91 | 4,358,400 | +4.14(+6.49%) |
Jan 21, 2021 | 60.84 | 65.18 | 60.01 | 63.77 | 2,649,640 | +2.84(+4.66%) |
Jan 20, 2021 | 63.19 | 63.68 | 60.02 | 60.93 | 1,836,164 | -2.01(-3.19%) |
Jan 19, 2021 | 60.42 | 63.37 | 59.80 | 62.94 | 2,548,328 | +3.42(+5.75%) |
Jan 15, 2021 | 63.13 | 64.50 | 58.88 | 59.52 | 3,513,800 | -4.55(-7.10%) |
Jan 14, 2021 | 60.51 | 66.35 | 60.29 | 64.07 | 6,347,231 | +4.45(+7.46%) |
Jan 13, 2021 | 60.31 | 61.40 | 57.20 | 59.62 | 2,718,186 | -1.06(-1.75%) |
Jan 12, 2021 | 52.86 | 62.21 | 51.80 | 60.68 | 7,445,548 | +8.69(+16.71%) |
Jan 11, 2021 | 51.34 | 53.69 | 50.76 | 51.99 | 2,558,110 | -1.65(-3.08%) |
Jan 08, 2021 | 58.92 | 59.11 | 53.22 | 53.64 | 3,483,500 | -3.75(-6.53%) |
Jan 07, 2021 | 55.70 | 57.69 | 55.33 | 57.39 | 2,551,654 | +3.09(+5.69%) |
Jan 06, 2021 | 52.67 | 57.35 | 52.05 | 54.30 | 3,635,725 | +0.57(+1.06%) |
Jan 05, 2021 | 49.39 | 53.94 | 49.26 | 53.73 | 2,982,342 | +4.27(+8.63%) |
Jan 04, 2021 | 48.50 | 51.00 | 46.75 | 49.46 | 3,220,990 | +1.49(+3.11%) |
Dec 31, 2020 | 47.97 | 47.97 | 47.97 | 3,269,009 | -4.47(-8.52%) | |
Dec 30, 2020 | 51.68 | 54.01 | 51.11 | 52.44 | 3,269,009 | +0.90(+1.75%) |
Dec 29, 2020 | 51.95 | 53.35 | 50.51 | 51.54 | 3,026,198 | +0.21(+0.41%) |
Dec 28, 2020 | 58.00 | 58.31 | 51.05 | 51.33 | 6,014,256 | -5.43(-9.57%) |
Dec 24, 2020 | 58.65 | 58.71 | 56.37 | 56.76 | 1,505,600 | -1.46(-2.51%) |
Dec 23, 2020 | 59.07 | 59.69 | 57.81 | 58.22 | 2,126,413 | -0.87(-1.47%) |
Dec 22, 2020 | 63.86 | 63.86 | 57.11 | 59.09 | 4,603,861 | -2.96(-4.77%) |
Dec 21, 2020 | 61.59 | 63.79 | 60.85 | 62.05 | 2,932,875 | -0.52(-0.83%) |
Dec 18, 2020 | 67.46 | 68.94 | 62.27 | 62.57 | 4,838,700 | -6.54(-9.46%) |
Dec 17, 2020 | 65.68 | 69.23 | 65.00 | 69.11 | 4,214,091 | +4.30(+6.63%) |
Dec 16, 2020 | 64.12 | 66.49 | 61.86 | 64.81 | 4,871,798 | +3.14(+5.09%) |
Dec 15, 2020 | 56.20 | 61.78 | 56.06 | 61.67 | 4,099,136 | +5.82(+10.42%) |
Dec 14, 2020 | 56.15 | 57.04 | 53.95 | 55.85 | 2,069,737 | +0.37(+0.67%) |
Dec 11, 2020 | 56.86 | 58.59 | 53.78 | 55.48 | 2,382,600 | -1.21(-2.13%) |
Dec 10, 2020 | 57.24 | 59.13 | 56.00 | 56.69 | 2,384,171 | -1.23(-2.12%) |
Dec 09, 2020 | 60.30 | 62.72 | 57.29 | 57.92 | 2,509,509 | -2.12(-3.53%) |
Dec 08, 2020 | 59.30 | 61.85 | 57.80 | 60.04 | 2,170,871 | +0.46(+0.77%) |
Dec 07, 2020 | 62.83 | 62.98 | 59.15 | 59.58 | 2,242,624 | -3.14(-5.01%) |
Dec 04, 2020 | 62.56 | 63.30 | 61.54 | 62.72 | 1,184,600 | -0.14(-0.22%) |
Dec 03, 2020 | 62.41 | 63.57 | 61.33 | 62.86 | 1,354,792 | +0.61(+0.98%) |
Dec 02, 2020 | 61.23 | 64.08 | 59.56 | 62.25 | 2,164,841 | -0.89(-1.41%) |