Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 100.90 | 107.10 | 93.80 | 97.30 | 2,645,970 | -2.90(-2.89%) |
Feb 25, 2021 | 105.80 | 109.20 | 97.50 | 100.20 | 2,352,207 | -11.70(-10.46%) |
Feb 24, 2021 | 106.00 | 115.30 | 104.00 | 111.90 | 2,448,638 | +9.70(+9.49%) |
Feb 23, 2021 | 100.00 | 107.80 | 80.50 | 102.20 | 5,755,015 | -16.30(-13.76%) |
Feb 22, 2021 | 127.70 | 133.80 | 116.10 | 118.50 | 2,839,219 | -17.20(-12.68%) |
Feb 19, 2021 | 134.80 | 143.50 | 132.30 | 135.70 | 2,044,790 | +7.50(+5.85%) |
Feb 18, 2021 | 135.90 | 138.10 | 125.00 | 128.20 | 2,870,204 | -17.20(-11.83%) |
Feb 17, 2021 | 147.10 | 150.85 | 136.00 | 145.40 | 3,191,729 | -10.30(-6.62%) |
Feb 16, 2021 | 145.90 | 156.90 | 140.70 | 155.70 | 5,496,532 | +18.70(+13.65%) |
Feb 12, 2021 | 117.20 | 144.35 | 114.60 | 137.00 | 10,142,500 | +20.00(+17.09%) |
Feb 11, 2021 | 114.10 | 123.60 | 111.30 | 117.00 | 3,271,191 | +3.20(+2.81%) |
Feb 10, 2021 | 119.70 | 121.40 | 110.70 | 113.80 | 2,850,983 | -4.20(-3.56%) |
Feb 09, 2021 | 124.10 | 126.70 | 117.00 | 118.00 | 3,536,699 | +1.50(+1.29%) |
Feb 08, 2021 | 109.90 | 119.40 | 107.20 | 116.50 | 3,643,830 | +6.00(+5.43%) |
Feb 05, 2021 | 111.20 | 112.50 | 105.90 | 110.50 | 3,337,320 | -1.30(-1.16%) |
Feb 04, 2021 | 115.60 | 116.00 | 110.10 | 111.80 | 2,864,271 | -6.70(-5.65%) |
Feb 03, 2021 | 119.10 | 123.00 | 116.30 | 118.50 | 2,779,612 | -1.70(-1.41%) |
Feb 02, 2021 | 124.90 | 127.00 | 113.50 | 120.20 | 6,143,735 | +12.60(+11.71%) |
Feb 01, 2021 | 113.80 | 114.00 | 103.90 | 107.60 | 3,756,526 | -2.90(-2.62%) |
Jan 29, 2021 | 107.90 | 116.00 | 104.60 | 110.50 | 3,688,670 | +5.20(+4.94%) |
Jan 28, 2021 | 113.80 | 114.00 | 96.00 | 105.30 | 4,889,383 | -5.10(-4.62%) |
Jan 27, 2021 | 109.40 | 120.00 | 94.50 | 110.40 | 6,900,865 | -11.70(-9.58%) |
Jan 26, 2021 | 134.30 | 138.50 | 118.80 | 122.10 | 7,835,533 | -3.70(-2.94%) |
Jan 25, 2021 | 113.10 | 136.50 | 104.50 | 125.80 | 15,338,178 | +27.80(+28.37%) |
Jan 22, 2021 | 89.70 | 98.00 | 85.80 | 98.00 | 11,587,970 | +15.30(+18.50%) |
Jan 21, 2021 | 85.80 | 87.00 | 80.80 | 82.70 | 5,402,437 | +2.20(+2.73%) |
Jan 20, 2021 | 79.70 | 84.50 | 75.20 | 80.50 | 12,534,216 | -10.90(-11.93%) |
Jan 19, 2021 | 93.10 | 99.50 | 89.30 | 91.40 | 13,675,512 | +7.10(+8.42%) |
Jan 15, 2021 | 76.30 | 95.00 | 75.00 | 84.30 | 23,643,620 | +14.80(+21.29%) |
Jan 14, 2021 | 57.20 | 79.50 | 55.40 | 69.50 | 23,404,100 | +13.20(+23.45%) |
Jan 13, 2021 | 53.63 | 56.30 | 50.60 | 56.30 | 5,581,303 | +2.70(+5.04%) |
Jan 12, 2021 | 58.00 | 58.50 | 52.50 | 53.60 | 6,012,773 | -3.10(-5.47%) |
Jan 11, 2021 | 59.30 | 60.80 | 52.30 | 56.70 | 14,373,210 | +9.70(+20.64%) |
Jan 08, 2021 | 41.30 | 48.90 | 39.10 | 47.00 | 13,718,370 | -3.00(-6.00%) |
Jan 07, 2021 | 49.30 | 51.80 | 47.20 | 50.00 | 9,102,850 | +2.30(+4.82%) |
Jan 06, 2021 | 46.00 | 57.90 | 43.90 | 47.70 | 16,950,580 | -1.80(-3.64%) |
Jan 05, 2021 | 53.00 | 58.40 | 42.80 | 49.50 | 23,370,814 | -22.50(-31.25%) |
Jan 04, 2021 | 52.10 | 72.40 | 45.10 | 72.00 | 58,062,472 | +41.20(+133.77%) |
Dec 31, 2020 | 30.80 | 30.80 | 30.80 | 80,312,712 | +9.80(+46.67%) | |
Dec 30, 2020 | 19.30 | 29.70 | 18.40 | 21.00 | 80,312,712 | +7.70(+57.89%) |
Dec 29, 2020 | 9.500 | 14.90 | 9.300 | 13.30 | 27,775,606 | +4.46(+50.42%) |
Dec 28, 2020 | 8.817 | 10.20 | 8.300 | 8.842 | 6,900,860 | +1.79(+25.42%) |
Dec 24, 2020 | 7.450 | 7.500 | 6.550 | 7.050 | 1,408,510 | -0.70(-9.03%) |
Dec 23, 2020 | 5.700 | 8.174 | 5.550 | 7.750 | 8,657,373 | +2.23(+40.40%) |
Dec 22, 2020 | 5.450 | 5.610 | 5.200 | 5.520 | 857,356 | -0.07(-1.31%) |
Dec 21, 2020 | 5.827 | 5.949 | 5.510 | 5.593 | 1,497,828 | +0.19(+3.57%) |
Dec 18, 2020 | 5.334 | 5.470 | 5.200 | 5.400 | 884,500 | +0.08(+1.50%) |
Dec 17, 2020 | 5.100 | 5.389 | 5.004 | 5.320 | 836,895 | +0.22(+4.31%) |
Dec 16, 2020 | 5.100 | 5.190 | 4.925 | 5.100 | 492,890 | -0.03(-0.62%) |
Dec 15, 2020 | 5.002 | 5.150 | 5.000 | 5.132 | 549,497 | +0.13(+2.64%) |
Dec 14, 2020 | 5.000 | 5.052 | 4.971 | 5.000 | 377,379 | +0.03(+0.58%) |
Dec 11, 2020 | 4.969 | 5.084 | 4.898 | 4.971 | 440,350 | +0.02(+0.42%) |
Dec 10, 2020 | 5.010 | 5.050 | 4.910 | 4.950 | 587,593 | -0.13(-2.54%) |
Dec 09, 2020 | 5.154 | 5.350 | 5.027 | 5.079 | 612,328 | -0.08(-1.61%) |
Dec 08, 2020 | 5.350 | 5.350 | 5.114 | 5.162 | 423,118 | -0.13(-2.38%) |
Dec 07, 2020 | 5.049 | 5.470 | 5.032 | 5.288 | 1,012,319 | +0.27(+5.38%) |
Dec 04, 2020 | 4.970 | 5.020 | 4.923 | 5.018 | 391,950 | +0.05(+0.97%) |
Dec 03, 2020 | 5.000 | 5.050 | 4.903 | 4.970 | 475,603 | +0.07(+1.37%) |
Dec 02, 2020 | 5.089 | 5.099 | 4.895 | 4.903 | 844,601 | -0.14(-2.72%) |