Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.17 | 59.74 | 56.06 | 59.44 | 586,100 | -0.16(-0.27%) |
Feb 25, 2021 | 60.64 | 63.72 | 55.79 | 59.60 | 684,034 | -1.48(-2.42%) |
Feb 24, 2021 | 59.16 | 61.20 | 57.30 | 61.08 | 634,991 | +1.00(+1.66%) |
Feb 23, 2021 | 59.12 | 62.90 | 55.86 | 60.08 | 761,536 | -1.04(-1.70%) |
Feb 22, 2021 | 64.16 | 65.60 | 60.39 | 61.12 | 529,495 | -3.80(-5.85%) |
Feb 19, 2021 | 65.91 | 67.43 | 64.20 | 64.92 | 410,900 | -1.22(-1.84%) |
Feb 18, 2021 | 66.04 | 67.03 | 63.80 | 66.14 | 324,860 | -0.71(-1.06%) |
Feb 17, 2021 | 70.66 | 71.06 | 65.30 | 66.85 | 609,021 | -5.22(-7.24%) |
Feb 16, 2021 | 72.88 | 74.25 | 70.10 | 72.07 | 344,602 | -1.42(-1.93%) |
Feb 12, 2021 | 71.00 | 73.62 | 68.55 | 73.49 | 277,500 | +2.72(+3.84%) |
Feb 11, 2021 | 72.34 | 73.47 | 70.35 | 70.77 | 205,046 | -1.23(-1.71%) |
Feb 10, 2021 | 73.66 | 75.75 | 70.19 | 72.00 | 544,753 | +0.19(+0.26%) |
Feb 09, 2021 | 73.53 | 74.55 | 71.33 | 71.81 | 469,988 | -1.34(-1.83%) |
Feb 08, 2021 | 71.00 | 73.70 | 71.00 | 73.15 | 456,748 | +2.36(+3.33%) |
Feb 05, 2021 | 69.99 | 71.00 | 68.23 | 70.79 | 251,300 | +1.61(+2.33%) |
Feb 04, 2021 | 66.96 | 69.75 | 65.95 | 69.18 | 265,550 | +2.59(+3.89%) |
Feb 03, 2021 | 66.28 | 67.15 | 64.42 | 66.59 | 368,182 | +0.66(+1.00%) |
Feb 02, 2021 | 69.22 | 72.29 | 64.25 | 65.93 | 966,510 | -2.56(-3.74%) |
Feb 01, 2021 | 69.04 | 70.94 | 67.56 | 68.49 | 533,308 | +0.29(+0.43%) |
Jan 29, 2021 | 66.77 | 69.60 | 65.93 | 68.20 | 461,600 | +2.43(+3.69%) |
Jan 28, 2021 | 69.69 | 70.28 | 65.26 | 65.77 | 592,102 | -3.33(-4.82%) |
Jan 27, 2021 | 65.92 | 72.81 | 63.80 | 69.10 | 917,922 | +1.79(+2.66%) |
Jan 26, 2021 | 72.36 | 72.79 | 66.52 | 67.31 | 1,064,158 | -4.99(-6.90%) |
Jan 25, 2021 | 83.99 | 84.56 | 71.64 | 72.30 | 1,350,284 | -9.81(-11.95%) |
Jan 22, 2021 | 73.47 | 84.97 | 73.47 | 82.11 | 2,598,500 | +8.36(+11.34%) |
Jan 21, 2021 | 67.83 | 73.90 | 64.00 | 73.75 | 3,288,614 | +2.10(+2.93%) |
Jan 20, 2021 | 63.80 | 73.40 | 63.00 | 71.65 | 1,523,068 | +7.47(+11.64%) |
Jan 19, 2021 | 64.86 | 65.11 | 62.58 | 64.18 | 474,218 | +0.14(+0.22%) |
Jan 15, 2021 | 67.06 | 67.31 | 62.00 | 64.04 | 851,800 | -3.31(-4.91%) |
Jan 14, 2021 | 58.24 | 68.10 | 57.29 | 67.35 | 1,340,629 | +10.42(+18.30%) |
Jan 13, 2021 | 56.86 | 58.42 | 55.58 | 56.93 | 445,454 | +0.35(+0.62%) |
Jan 12, 2021 | 56.18 | 56.81 | 55.54 | 56.58 | 430,725 | +0.83(+1.49%) |
Jan 11, 2021 | 54.88 | 56.64 | 54.70 | 55.75 | 471,548 | -0.85(-1.50%) |
Jan 08, 2021 | 55.97 | 57.16 | 54.74 | 56.60 | 565,300 | +1.40(+2.54%) |
Jan 07, 2021 | 52.73 | 56.97 | 52.57 | 55.20 | 624,909 | +3.19(+6.13%) |
Jan 06, 2021 | 50.88 | 53.14 | 49.86 | 52.01 | 707,319 | +1.43(+2.83%) |
Jan 05, 2021 | 46.99 | 50.90 | 46.80 | 50.58 | 631,191 | +3.53(+7.50%) |
Jan 04, 2021 | 46.67 | 47.95 | 45.95 | 47.05 | 842,095 | +3.17(+7.22%) |
Dec 31, 2020 | 43.88 | 43.88 | 43.88 | 701,963 | -1.07(-2.38%) | |
Dec 30, 2020 | 42.98 | 46.38 | 42.97 | 44.95 | 701,963 | +2.11(+4.93%) |
Dec 29, 2020 | 43.88 | 44.14 | 42.02 | 42.84 | 668,192 | -1.03(-2.35%) |
Dec 28, 2020 | 46.36 | 47.57 | 42.85 | 43.87 | 848,103 | -1.88(-4.11%) |
Dec 24, 2020 | 48.26 | 48.90 | 45.40 | 45.75 | 360,500 | -2.99(-6.13%) |
Dec 23, 2020 | 49.70 | 50.74 | 47.64 | 48.74 | 467,802 | -1.15(-2.31%) |
Dec 22, 2020 | 50.98 | 52.92 | 48.87 | 49.89 | 519,669 | -0.95(-1.87%) |
Dec 21, 2020 | 48.51 | 52.95 | 48.17 | 50.84 | 1,193,470 | +1.40(+2.83%) |
Dec 18, 2020 | 52.30 | 53.08 | 48.80 | 49.44 | 839,900 | -2.43(-4.68%) |
Dec 17, 2020 | 49.69 | 51.98 | 48.12 | 51.87 | 704,387 | +2.58(+5.23%) |
Dec 16, 2020 | 47.98 | 52.44 | 47.92 | 49.29 | 1,257,910 | +1.81(+3.81%) |
Dec 15, 2020 | 49.49 | 49.65 | 46.14 | 47.48 | 816,179 | -1.96(-3.96%) |
Dec 14, 2020 | 50.36 | 50.97 | 48.70 | 49.44 | 415,573 | +0.76(+1.56%) |
Dec 11, 2020 | 48.58 | 50.32 | 48.37 | 48.68 | 463,200 | +0.14(+0.29%) |
Dec 10, 2020 | 47.18 | 48.67 | 46.45 | 48.54 | 460,279 | +1.36(+2.88%) |
Dec 09, 2020 | 51.80 | 52.76 | 46.86 | 47.18 | 603,913 | -4.19(-8.16%) |
Dec 08, 2020 | 51.30 | 51.72 | 50.20 | 51.37 | 552,144 | +0.89(+1.76%) |
Dec 07, 2020 | 49.67 | 51.08 | 49.14 | 50.48 | 437,298 | +1.43(+2.92%) |
Dec 04, 2020 | 47.72 | 49.26 | 47.28 | 49.05 | 591,800 | +1.71(+3.61%) |
Dec 03, 2020 | 49.24 | 49.89 | 46.95 | 47.34 | 631,659 | -1.63(-3.33%) |
Dec 02, 2020 | 51.15 | 52.40 | 48.69 | 48.97 | 932,916 | -3.30(-6.31%) |