Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 62.54 | 64.74 | 61.29 | 63.97 | 225,100 | +1.58(+2.53%) |
Feb 25, 2021 | 67.62 | 68.31 | 61.90 | 62.39 | 298,912 | -5.34(-7.88%) |
Feb 24, 2021 | 65.42 | 68.00 | 64.72 | 67.73 | 290,901 | +0.97(+1.45%) |
Feb 23, 2021 | 62.48 | 67.45 | 61.57 | 66.76 | 316,176 | -1.70(-2.48%) |
Feb 22, 2021 | 72.49 | 72.75 | 67.02 | 68.46 | 208,330 | -4.04(-5.57%) |
Feb 19, 2021 | 69.05 | 74.68 | 69.05 | 72.50 | 1,418,700 | +3.59(+5.21%) |
Feb 18, 2021 | 70.02 | 71.00 | 67.66 | 68.91 | 254,514 | -3.20(-4.44%) |
Feb 17, 2021 | 69.80 | 73.23 | 66.81 | 72.11 | 317,419 | +0.71(+0.99%) |
Feb 16, 2021 | 69.56 | 72.48 | 67.77 | 71.40 | 429,560 | +2.05(+2.96%) |
Feb 12, 2021 | 67.53 | 70.89 | 63.40 | 69.35 | 688,200 | -0.49(-0.70%) |
Feb 11, 2021 | 71.32 | 79.05 | 69.05 | 69.84 | 869,495 | +6.03(+9.45%) |
Feb 10, 2021 | 64.68 | 65.86 | 61.84 | 63.81 | 304,785 | -0.21(-0.33%) |
Feb 09, 2021 | 65.17 | 65.60 | 63.72 | 64.02 | 238,105 | -0.63(-0.97%) |
Feb 08, 2021 | 64.39 | 65.58 | 63.17 | 64.65 | 313,508 | +2.29(+3.67%) |
Feb 05, 2021 | 61.61 | 62.60 | 60.01 | 62.36 | 303,300 | +1.89(+3.13%) |
Feb 04, 2021 | 58.61 | 60.67 | 58.61 | 60.47 | 367,061 | +2.13(+3.65%) |
Feb 03, 2021 | 58.93 | 59.28 | 57.34 | 58.34 | 690,687 | -0.29(-0.49%) |
Feb 02, 2021 | 56.84 | 59.42 | 55.06 | 58.63 | 1,197,718 | +2.65(+4.73%) |
Feb 01, 2021 | 54.05 | 56.84 | 52.87 | 55.98 | 258,129 | +3.01(+5.68%) |
Jan 29, 2021 | 56.49 | 57.72 | 52.04 | 52.97 | 392,000 | -4.00(-7.02%) |
Jan 28, 2021 | 56.61 | 57.88 | 55.50 | 56.97 | 323,030 | +0.08(+0.14%) |
Jan 27, 2021 | 56.33 | 60.47 | 55.58 | 56.89 | 389,185 | -1.09(-1.87%) |
Jan 26, 2021 | 62.15 | 62.88 | 57.85 | 57.98 | 412,391 | -3.77(-6.10%) |
Jan 25, 2021 | 61.46 | 63.29 | 59.15 | 61.74 | 311,792 | +0.52(+0.85%) |
Jan 22, 2021 | 59.89 | 61.96 | 59.10 | 61.22 | 347,200 | +1.08(+1.80%) |
Jan 21, 2021 | 58.99 | 61.15 | 57.79 | 60.14 | 329,320 | +1.57(+2.68%) |
Jan 20, 2021 | 57.19 | 59.44 | 57.00 | 58.57 | 289,500 | +2.12(+3.76%) |
Jan 19, 2021 | 56.87 | 57.70 | 55.19 | 56.45 | 176,784 | +1.63(+2.97%) |
Jan 15, 2021 | 56.33 | 56.36 | 53.88 | 54.82 | 188,800 | -1.96(-3.45%) |
Jan 14, 2021 | 55.24 | 58.19 | 54.80 | 56.78 | 314,767 | +2.43(+4.47%) |
Jan 13, 2021 | 54.75 | 55.29 | 52.87 | 54.35 | 266,442 | -0.91(-1.65%) |
Jan 12, 2021 | 54.70 | 57.95 | 52.68 | 55.26 | 530,335 | +0.56(+1.02%) |
Jan 11, 2021 | 47.86 | 58.50 | 45.19 | 54.70 | 1,965,325 | +11.78(+27.45%) |
Jan 08, 2021 | 44.94 | 45.02 | 42.67 | 42.92 | 136,800 | -1.99(-4.43%) |
Jan 07, 2021 | 45.34 | 46.55 | 44.78 | 44.91 | 189,615 | -0.20(-0.44%) |
Jan 06, 2021 | 43.77 | 45.93 | 43.25 | 45.11 | 296,351 | +1.61(+3.70%) |
Jan 05, 2021 | 41.07 | 43.54 | 41.07 | 43.50 | 194,713 | +2.23(+5.42%) |
Jan 04, 2021 | 42.13 | 43.70 | 41.02 | 41.27 | 212,161 | -0.60(-1.44%) |
Dec 31, 2020 | 41.87 | 41.87 | 41.87 | 111,971 | +0.12(+0.29%) | |
Dec 30, 2020 | 39.59 | 42.12 | 39.59 | 41.75 | 111,971 | +2.16(+5.46%) |
Dec 29, 2020 | 41.53 | 41.77 | 38.52 | 39.59 | 241,450 | -1.73(-4.19%) |
Dec 28, 2020 | 43.12 | 43.74 | 41.13 | 41.32 | 279,950 | -1.30(-3.05%) |
Dec 24, 2020 | 44.81 | 44.81 | 41.62 | 42.62 | 177,100 | -1.79(-4.03%) |
Dec 23, 2020 | 43.50 | 45.00 | 42.66 | 44.41 | 322,776 | +1.25(+2.90%) |
Dec 22, 2020 | 39.75 | 43.80 | 39.00 | 43.16 | 550,624 | +0.13(+0.30%) |
Dec 21, 2020 | 40.00 | 43.70 | 40.00 | 43.03 | 513,414 | +1.92(+4.67%) |
Dec 18, 2020 | 42.35 | 42.50 | 39.86 | 41.11 | 359,400 | -1.19(-2.81%) |
Dec 17, 2020 | 42.68 | 42.68 | 41.96 | 42.30 | 125,941 | +0.05(+0.12%) |
Dec 16, 2020 | 42.30 | 42.63 | 41.49 | 42.25 | 139,923 | +0.27(+0.64%) |
Dec 15, 2020 | 41.89 | 42.92 | 40.98 | 41.98 | 213,071 | +0.93(+2.27%) |
Dec 14, 2020 | 40.99 | 41.57 | 40.80 | 41.05 | 186,292 | +0.45(+1.11%) |
Dec 11, 2020 | 41.05 | 41.99 | 40.45 | 40.60 | 115,400 | -1.01(-2.43%) |
Dec 10, 2020 | 40.32 | 41.99 | 39.90 | 41.61 | 132,847 | +1.10(+2.72%) |
Dec 09, 2020 | 42.36 | 43.26 | 39.89 | 40.51 | 518,370 | -2.12(-4.97%) |
Dec 08, 2020 | 41.68 | 43.04 | 41.68 | 42.63 | 224,477 | +0.61(+1.45%) |
Dec 07, 2020 | 42.55 | 42.72 | 40.76 | 42.02 | 242,630 | -0.73(-1.71%) |
Dec 04, 2020 | 43.44 | 44.34 | 42.47 | 42.75 | 282,900 | -0.56(-1.29%) |
Dec 03, 2020 | 43.76 | 44.76 | 43.03 | 43.31 | 358,927 | -0.06(-0.14%) |
Dec 02, 2020 | 41.50 | 44.48 | 41.37 | 43.37 | 588,784 | +2.11(+5.11%) |