Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 60.24 | 67.99 | 59.47 | 62.58 | 8,007,000 | +4.60(+7.93%) |
Feb 25, 2021 | 63.42 | 64.20 | 57.77 | 57.98 | 5,254,172 | -4.58(-7.32%) |
Feb 24, 2021 | 61.34 | 63.67 | 59.10 | 62.56 | 4,999,438 | +2.23(+3.70%) |
Feb 23, 2021 | 59.83 | 64.42 | 56.35 | 60.33 | 9,888,176 | -3.06(-4.83%) |
Feb 22, 2021 | 66.90 | 68.00 | 63.11 | 63.39 | 6,007,272 | -5.11(-7.46%) |
Feb 19, 2021 | 69.36 | 72.18 | 68.01 | 68.50 | 6,922,400 | +1.41(+2.10%) |
Feb 18, 2021 | 71.85 | 73.12 | 66.55 | 67.09 | 8,332,942 | -7.11(-9.58%) |
Feb 17, 2021 | 76.50 | 77.23 | 71.28 | 74.20 | 5,876,465 | -3.02(-3.91%) |
Feb 16, 2021 | 84.27 | 84.81 | 76.76 | 77.22 | 5,512,699 | -6.46(-7.72%) |
Feb 12, 2021 | 81.50 | 83.85 | 80.67 | 83.68 | 3,005,200 | +1.48(+1.80%) |
Feb 11, 2021 | 79.25 | 82.54 | 77.87 | 82.20 | 4,960,952 | +4.12(+5.28%) |
Feb 10, 2021 | 77.80 | 79.74 | 75.30 | 78.08 | 4,401,461 | +0.51(+0.66%) |
Feb 09, 2021 | 75.32 | 78.09 | 74.91 | 77.57 | 3,030,951 | +2.17(+2.88%) |
Feb 08, 2021 | 75.91 | 78.53 | 74.41 | 75.40 | 5,063,208 | +0.32(+0.43%) |
Feb 05, 2021 | 74.40 | 76.75 | 71.83 | 75.08 | 4,231,600 | +1.18(+1.60%) |
Feb 04, 2021 | 75.33 | 78.67 | 73.27 | 73.90 | 6,357,386 | -0.22(-0.30%) |
Feb 03, 2021 | 72.50 | 75.84 | 70.76 | 74.12 | 6,460,688 | +2.90(+4.07%) |
Feb 02, 2021 | 71.63 | 73.25 | 70.22 | 71.22 | 4,585,406 | +1.34(+1.92%) |
Feb 01, 2021 | 70.52 | 71.75 | 68.20 | 69.88 | 4,454,133 | +0.61(+0.88%) |
Jan 29, 2021 | 72.50 | 74.41 | 68.16 | 69.27 | 4,306,000 | -2.57(-3.58%) |
Jan 28, 2021 | 72.09 | 72.93 | 69.50 | 71.84 | 6,726,060 | +2.02(+2.89%) |
Jan 27, 2021 | 73.25 | 73.80 | 69.08 | 69.82 | 6,892,195 | -5.89(-7.78%) |
Jan 26, 2021 | 80.10 | 81.73 | 75.36 | 75.71 | 5,598,087 | -2.90(-3.69%) |
Jan 25, 2021 | 85.00 | 87.56 | 77.81 | 78.61 | 7,091,260 | -7.78(-9.01%) |
Jan 22, 2021 | 85.01 | 87.11 | 83.13 | 86.39 | 4,499,000 | -1.02(-1.17%) |
Jan 21, 2021 | 83.38 | 89.51 | 79.41 | 87.41 | 9,159,801 | +5.51(+6.73%) |
Jan 20, 2021 | 84.57 | 85.42 | 80.88 | 81.90 | 7,058,774 | -3.72(-4.34%) |
Jan 19, 2021 | 87.00 | 87.80 | 84.25 | 85.62 | 4,897,943 | +1.37(+1.63%) |
Jan 15, 2021 | 87.14 | 89.29 | 83.60 | 84.25 | 7,043,200 | -4.67(-5.25%) |
Jan 14, 2021 | 90.45 | 92.85 | 88.40 | 88.92 | 5,298,272 | -1.71(-1.89%) |
Jan 13, 2021 | 93.57 | 94.00 | 89.62 | 90.63 | 3,830,548 | -2.81(-3.01%) |
Jan 12, 2021 | 98.00 | 100.93 | 90.84 | 93.44 | 5,307,143 | -2.18(-2.28%) |
Jan 11, 2021 | 91.55 | 98.53 | 89.55 | 95.62 | 6,223,607 | -0.88(-0.91%) |
Jan 08, 2021 | 92.72 | 96.72 | 90.53 | 96.50 | 7,496,500 | +5.58(+6.14%) |
Jan 07, 2021 | 89.22 | 93.88 | 89.04 | 90.92 | 9,408,178 | +5.75(+6.75%) |
Jan 06, 2021 | 77.67 | 86.00 | 77.59 | 85.17 | 13,506,639 | +12.08(+16.53%) |
Jan 05, 2021 | 69.73 | 73.59 | 69.65 | 73.09 | 3,736,603 | +3.11(+4.44%) |
Jan 04, 2021 | 70.68 | 71.95 | 68.29 | 69.98 | 3,707,059 | +0.60(+0.86%) |
Dec 31, 2020 | 69.38 | 69.38 | 69.38 | 3,265,555 | +1.98(+2.94%) | |
Dec 30, 2020 | 64.19 | 67.50 | 64.07 | 67.40 | 3,265,555 | +3.63(+5.69%) |
Dec 29, 2020 | 67.92 | 67.98 | 63.52 | 63.77 | 4,436,295 | -4.11(-6.05%) |
Dec 28, 2020 | 71.00 | 74.14 | 67.66 | 67.88 | 4,826,667 | -0.74(-1.08%) |
Dec 24, 2020 | 69.62 | 70.58 | 66.69 | 68.62 | 2,058,700 | -1.25(-1.79%) |
Dec 23, 2020 | 70.03 | 71.30 | 68.67 | 69.87 | 4,604,425 | +0.60(+0.87%) |
Dec 22, 2020 | 67.82 | 71.36 | 65.05 | 69.27 | 9,107,590 | +3.09(+4.67%) |
Dec 21, 2020 | 61.60 | 66.24 | 61.11 | 66.18 | 6,848,763 | +3.48(+5.55%) |
Dec 18, 2020 | 62.30 | 67.09 | 61.77 | 62.70 | 13,366,100 | +0.39(+0.63%) |
Dec 17, 2020 | 62.61 | 63.48 | 59.61 | 62.31 | 4,747,212 | +0.51(+0.83%) |
Dec 16, 2020 | 62.98 | 62.99 | 58.75 | 61.80 | 7,944,882 | -1.37(-2.17%) |
Dec 15, 2020 | 57.89 | 63.91 | 57.65 | 63.17 | 6,167,705 | +6.07(+10.63%) |
Dec 14, 2020 | 59.20 | 60.61 | 57.09 | 57.10 | 3,587,206 | -1.18(-2.02%) |
Dec 11, 2020 | 57.58 | 60.00 | 57.30 | 58.28 | 4,355,300 | +0.70(+1.22%) |
Dec 10, 2020 | 56.70 | 58.59 | 56.50 | 57.58 | 2,775,522 | +0.46(+0.81%) |
Dec 09, 2020 | 61.90 | 62.26 | 56.06 | 57.12 | 4,666,862 | -4.19(-6.83%) |
Dec 08, 2020 | 59.00 | 61.67 | 58.30 | 61.31 | 3,003,125 | +2.68(+4.57%) |
Dec 07, 2020 | 57.71 | 59.97 | 57.66 | 58.63 | 2,988,693 | +0.92(+1.59%) |
Dec 04, 2020 | 58.41 | 59.59 | 56.67 | 57.71 | 3,771,500 | -0.53(-0.91%) |
Dec 03, 2020 | 61.55 | 62.00 | 57.82 | 58.24 | 4,047,061 | -2.76(-4.52%) |
Dec 02, 2020 | 60.80 | 62.12 | 58.72 | 61.00 | 3,118,985 | -1.49(-2.38%) |