Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 69.07 | 72.60 | 63.90 | 65.70 | 64,573 | -5.10(-7.20%) |
Feb 25, 2021 | 80.70 | 81.00 | 70.50 | 70.80 | 40,626 | -7.80(-9.92%) |
Feb 24, 2021 | 75.90 | 85.20 | 75.90 | 78.60 | 91,170 | +5.70(+7.82%) |
Feb 23, 2021 | 75.00 | 77.40 | 63.60 | 72.90 | 168,215 | -14.70(-16.78%) |
Feb 22, 2021 | 90.30 | 94.20 | 87.30 | 87.60 | 56,586 | -5.10(-5.50%) |
Feb 19, 2021 | 95.40 | 99.90 | 92.10 | 92.70 | 47,813 | +0.00(+0.00%) |
Feb 18, 2021 | 99.00 | 102.60 | 91.20 | 92.70 | 115,474 | -11.40(-10.95%) |
Feb 17, 2021 | 111.30 | 116.40 | 103.80 | 104.10 | 84,605 | -12.90(-11.03%) |
Feb 16, 2021 | 109.50 | 124.20 | 108.30 | 117.00 | 146,794 | +9.30(+8.64%) |
Feb 12, 2021 | 106.50 | 111.00 | 102.61 | 107.70 | 57,066 | +0.00(+0.00%) |
Feb 11, 2021 | 112.50 | 119.10 | 99.00 | 107.70 | 428,745 | -13.80(-11.36%) |
Feb 10, 2021 | 115.20 | 123.00 | 102.60 | 121.50 | 236,203 | +15.60(+14.73%) |
Feb 09, 2021 | 87.60 | 110.70 | 80.10 | 105.90 | 451,776 | +19.20(+22.15%) |
Feb 08, 2021 | 81.60 | 87.00 | 80.10 | 86.70 | 128,741 | +8.70(+11.15%) |
Feb 05, 2021 | 69.00 | 78.60 | 68.70 | 78.00 | 164,210 | +9.90(+14.54%) |
Feb 04, 2021 | 69.30 | 70.20 | 67.50 | 68.10 | 18,088 | +0.00(+0.00%) |
Feb 03, 2021 | 67.20 | 70.20 | 63.90 | 68.10 | 21,351 | +1.80(+2.71%) |
Feb 02, 2021 | 63.60 | 67.80 | 63.60 | 66.30 | 31,757 | +3.00(+4.74%) |
Feb 01, 2021 | 59.40 | 65.40 | 59.40 | 63.30 | 16,219 | +2.10(+3.43%) |
Jan 29, 2021 | 62.40 | 64.80 | 60.30 | 61.20 | 20,073 | -2.40(-3.77%) |
Jan 28, 2021 | 66.00 | 67.20 | 58.80 | 63.60 | 32,557 | -2.40(-3.64%) |
Jan 27, 2021 | 67.80 | 69.60 | 65.40 | 66.00 | 31,025 | -2.40(-3.51%) |
Jan 26, 2021 | 72.00 | 73.50 | 66.90 | 68.40 | 26,732 | -3.60(-5.00%) |
Jan 25, 2021 | 74.70 | 74.70 | 65.10 | 72.00 | 46,473 | -0.90(-1.23%) |
Jan 22, 2021 | 69.60 | 74.70 | 67.80 | 72.90 | 50,213 | +3.00(+4.29%) |
Jan 21, 2021 | 65.10 | 71.40 | 64.50 | 69.90 | 35,825 | +5.70(+8.88%) |
Jan 20, 2021 | 66.00 | 68.10 | 61.20 | 64.20 | 31,861 | -1.80(-2.73%) |
Jan 19, 2021 | 69.90 | 71.40 | 65.10 | 66.00 | 47,332 | -3.00(-4.35%) |
Jan 15, 2021 | 75.60 | 75.60 | 67.50 | 69.00 | 77,226 | -8.40(-10.85%) |
Jan 14, 2021 | 67.20 | 79.50 | 66.00 | 77.40 | 150,188 | +12.30(+18.89%) |
Jan 13, 2021 | 63.60 | 65.70 | 62.40 | 65.10 | 50,352 | +1.80(+2.84%) |
Jan 12, 2021 | 65.10 | 66.90 | 62.40 | 63.30 | 39,262 | -1.80(-2.76%) |
Jan 11, 2021 | 61.80 | 68.10 | 59.40 | 65.10 | 127,522 | +3.90(+6.37%) |
Jan 08, 2021 | 59.10 | 61.80 | 57.00 | 61.20 | 53,133 | +4.20(+7.37%) |
Jan 07, 2021 | 55.80 | 57.00 | 55.20 | 57.00 | 13,507 | +2.10(+3.83%) |
Jan 06, 2021 | 56.70 | 57.60 | 54.90 | 54.90 | 19,383 | -2.40(-4.19%) |
Jan 05, 2021 | 55.20 | 58.50 | 53.70 | 57.30 | 51,605 | +2.40(+4.37%) |
Jan 04, 2021 | 53.10 | 54.90 | 51.90 | 54.90 | 12,791 | +1.80(+3.39%) |
Dec 31, 2020 | 53.10 | 53.10 | 53.10 | 24,882 | -2.40(-4.32%) | |
Dec 30, 2020 | 52.55 | 57.00 | 51.60 | 55.50 | 24,882 | +3.90(+7.56%) |
Dec 29, 2020 | 54.60 | 55.20 | 50.40 | 51.60 | 29,628 | -3.00(-5.49%) |
Dec 28, 2020 | 57.30 | 57.30 | 54.30 | 54.60 | 19,356 | -2.40(-4.21%) |
Dec 24, 2020 | 58.20 | 58.50 | 56.40 | 57.00 | 9,800 | -0.30(-0.52%) |
Dec 23, 2020 | 57.60 | 59.10 | 57.00 | 57.30 | 13,556 | -0.30(-0.52%) |
Dec 22, 2020 | 58.50 | 59.70 | 57.30 | 57.60 | 19,542 | +0.60(+1.05%) |
Dec 21, 2020 | 55.50 | 59.40 | 55.50 | 57.00 | 22,763 | +1.80(+3.26%) |
Dec 18, 2020 | 58.20 | 60.60 | 55.20 | 55.20 | 33,620 | -2.40(-4.17%) |
Dec 17, 2020 | 55.20 | 60.00 | 55.20 | 57.60 | 26,343 | +3.00(+5.49%) |
Dec 16, 2020 | 57.00 | 57.90 | 54.00 | 54.60 | 23,043 | -1.80(-3.19%) |
Dec 15, 2020 | 57.90 | 58.80 | 55.50 | 56.40 | 12,924 | -1.20(-2.08%) |
Dec 14, 2020 | 60.00 | 60.30 | 56.70 | 57.60 | 19,754 | -1.20(-2.04%) |
Dec 11, 2020 | 57.60 | 60.60 | 56.10 | 58.80 | 26,136 | +1.50(+2.62%) |
Dec 10, 2020 | 59.10 | 59.10 | 55.80 | 57.30 | 19,550 | -1.80(-3.05%) |
Dec 09, 2020 | 55.50 | 63.30 | 54.60 | 59.10 | 112,926 | +3.60(+6.49%) |
Dec 08, 2020 | 54.00 | 55.80 | 52.80 | 55.50 | 16,542 | +2.40(+4.52%) |
Dec 07, 2020 | 54.60 | 55.20 | 52.50 | 53.10 | 16,488 | -0.90(-1.67%) |
Dec 04, 2020 | 55.20 | 55.50 | 53.70 | 54.00 | 21,316 | -1.20(-2.17%) |
Dec 03, 2020 | 54.00 | 56.10 | 53.10 | 55.20 | 11,474 | +2.70(+5.14%) |
Dec 02, 2020 | 54.00 | 54.60 | 51.60 | 52.50 | 18,572 | -2.10(-3.85%) |