Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.09 | 46.24 | 42.33 | 43.86 | 3,043,200 | -0.90(-2.01%) |
Feb 25, 2021 | 49.34 | 50.90 | 44.30 | 44.76 | 3,581,815 | -4.94(-9.94%) |
Feb 24, 2021 | 50.23 | 50.89 | 47.33 | 49.70 | 2,312,238 | +0.56(+1.14%) |
Feb 23, 2021 | 49.32 | 50.16 | 44.17 | 49.14 | 3,909,079 | -3.28(-6.26%) |
Feb 22, 2021 | 56.00 | 56.25 | 51.34 | 52.42 | 2,052,892 | -4.07(-7.20%) |
Feb 19, 2021 | 56.65 | 58.27 | 55.70 | 56.49 | 1,964,600 | +1.13(+2.04%) |
Feb 18, 2021 | 54.50 | 56.24 | 53.83 | 55.36 | 2,074,411 | -1.15(-2.04%) |
Feb 17, 2021 | 55.94 | 56.51 | 52.75 | 56.51 | 2,801,520 | +0.06(+0.11%) |
Feb 16, 2021 | 59.25 | 59.43 | 55.80 | 56.45 | 2,082,542 | -1.49(-2.57%) |
Feb 12, 2021 | 57.17 | 59.30 | 54.70 | 57.94 | 2,463,200 | +0.77(+1.35%) |
Feb 11, 2021 | 60.31 | 60.92 | 56.28 | 57.17 | 3,232,717 | -1.94(-3.28%) |
Feb 10, 2021 | 67.76 | 68.90 | 58.90 | 59.11 | 4,452,690 | -7.62(-11.42%) |
Feb 09, 2021 | 69.81 | 70.06 | 64.26 | 66.73 | 3,056,682 | -3.02(-4.33%) |
Feb 08, 2021 | 65.00 | 70.40 | 63.51 | 69.75 | 3,296,448 | +5.69(+8.88%) |
Feb 05, 2021 | 63.77 | 64.82 | 62.50 | 64.06 | 1,263,500 | +0.88(+1.39%) |
Feb 04, 2021 | 63.50 | 64.00 | 60.75 | 63.18 | 1,501,037 | +1.02(+1.64%) |
Feb 03, 2021 | 66.17 | 68.57 | 61.82 | 62.16 | 2,372,979 | -3.51(-5.34%) |
Feb 02, 2021 | 64.38 | 67.61 | 63.95 | 65.67 | 2,901,513 | +2.78(+4.42%) |
Feb 01, 2021 | 62.57 | 63.47 | 60.10 | 62.89 | 1,930,161 | +1.54(+2.51%) |
Jan 29, 2021 | 61.77 | 63.70 | 59.10 | 61.35 | 1,776,300 | +0.22(+0.36%) |
Jan 28, 2021 | 61.70 | 64.45 | 59.04 | 61.13 | 2,640,991 | +0.63(+1.04%) |
Jan 27, 2021 | 58.88 | 62.50 | 54.01 | 60.50 | 4,377,263 | -0.18(-0.30%) |
Jan 26, 2021 | 65.31 | 66.41 | 60.33 | 60.68 | 2,572,789 | -4.79(-7.32%) |
Jan 25, 2021 | 66.51 | 67.66 | 61.34 | 65.47 | 2,933,893 | -0.29(-0.44%) |
Jan 22, 2021 | 64.21 | 66.64 | 63.44 | 65.76 | 3,276,400 | +1.97(+3.09%) |
Jan 21, 2021 | 67.91 | 70.00 | 62.50 | 63.79 | 8,296,684 | -7.97(-11.11%) |
Jan 20, 2021 | 73.53 | 74.55 | 70.46 | 71.76 | 2,557,768 | -0.35(-0.49%) |
Jan 19, 2021 | 74.00 | 76.90 | 69.67 | 72.11 | 3,739,668 | -4.03(-5.29%) |
Jan 15, 2021 | 76.49 | 83.95 | 76.04 | 76.14 | 4,305,500 | +0.22(+0.29%) |
Jan 14, 2021 | 73.63 | 76.95 | 72.97 | 75.92 | 2,505,327 | +2.62(+3.57%) |
Jan 13, 2021 | 75.25 | 76.95 | 72.69 | 73.30 | 2,414,644 | -1.70(-2.27%) |
Jan 12, 2021 | 78.27 | 81.78 | 74.50 | 75.00 | 2,621,449 | -1.94(-2.52%) |
Jan 11, 2021 | 87.01 | 88.00 | 75.05 | 76.94 | 5,054,059 | -13.64(-15.06%) |
Jan 08, 2021 | 90.59 | 99.95 | 86.19 | 90.58 | 4,016,400 | +0.92(+1.03%) |
Jan 07, 2021 | 81.96 | 90.63 | 81.25 | 89.66 | 2,740,198 | +9.12(+11.32%) |
Jan 06, 2021 | 75.00 | 86.34 | 74.42 | 80.54 | 2,781,198 | +3.70(+4.82%) |
Jan 05, 2021 | 71.04 | 76.89 | 70.60 | 76.84 | 1,519,686 | +5.25(+7.33%) |
Jan 04, 2021 | 71.30 | 73.50 | 68.58 | 71.59 | 2,135,752 | +1.48(+2.11%) |
Dec 31, 2020 | 70.11 | 70.11 | 70.11 | 1,617,345 | -6.39(-8.35%) | |
Dec 30, 2020 | 76.00 | 79.36 | 74.32 | 76.50 | 1,617,345 | +1.63(+2.18%) |
Dec 29, 2020 | 84.13 | 85.00 | 68.00 | 74.87 | 4,392,561 | -9.48(-11.24%) |
Dec 28, 2020 | 85.45 | 92.59 | 83.65 | 84.35 | 3,796,463 | +0.82(+0.98%) |
Dec 24, 2020 | 82.12 | 87.89 | 80.59 | 83.53 | 1,487,100 | +1.93(+2.37%) |
Dec 23, 2020 | 80.80 | 84.39 | 75.10 | 81.60 | 2,952,015 | +0.54(+0.67%) |
Dec 22, 2020 | 89.80 | 89.89 | 79.00 | 81.06 | 5,661,662 | -2.60(-3.11%) |
Dec 21, 2020 | 63.80 | 96.45 | 62.32 | 83.66 | 10,614,090 | +19.25(+29.89%) |
Dec 18, 2020 | 63.00 | 64.66 | 62.26 | 64.41 | 2,930,800 | +1.70(+2.71%) |
Dec 17, 2020 | 64.00 | 65.25 | 60.90 | 62.71 | 1,920,200 | -1.28(-2.00%) |
Dec 16, 2020 | 64.98 | 66.00 | 63.25 | 63.99 | 1,586,799 | -0.94(-1.45%) |
Dec 15, 2020 | 63.01 | 65.22 | 62.06 | 64.93 | 2,141,474 | +3.44(+5.59%) |
Dec 14, 2020 | 60.15 | 67.68 | 59.80 | 61.49 | 4,179,456 | -0.43(-0.69%) |
Dec 11, 2020 | 65.17 | 65.41 | 57.21 | 61.92 | 5,581,000 | -4.92(-7.36%) |
Dec 10, 2020 | 58.24 | 67.27 | 56.52 | 66.84 | 9,675,512 | +16.26(+32.15%) |
Dec 09, 2020 | 43.50 | 55.05 | 43.38 | 50.58 | 6,631,857 | +7.40(+17.14%) |
Dec 08, 2020 | 40.36 | 43.65 | 38.72 | 43.18 | 3,100,119 | +4.13(+10.58%) |
Dec 07, 2020 | 35.24 | 41.50 | 34.92 | 39.05 | 3,496,714 | +4.56(+13.22%) |
Dec 04, 2020 | 33.53 | 35.02 | 32.51 | 34.49 | 1,731,700 | +1.26(+3.79%) |
Dec 03, 2020 | 31.77 | 34.29 | 31.42 | 33.23 | 1,380,315 | +1.67(+5.29%) |
Dec 02, 2020 | 31.43 | 32.10 | 30.74 | 31.56 | 1,166,615 | -0.34(-1.07%) |