Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 61.25 | 62.88 | 56.25 | 59.75 | 67,468 | -0.50(-0.83%) |
Feb 25, 2021 | 64.75 | 65.50 | 58.75 | 60.25 | 62,534 | -4.75(-7.31%) |
Feb 24, 2021 | 62.50 | 66.00 | 62.50 | 65.00 | 64,279 | +2.00(+3.17%) |
Feb 23, 2021 | 65.25 | 66.25 | 57.75 | 63.00 | 92,403 | -7.00(-10.00%) |
Feb 22, 2021 | 75.75 | 77.25 | 69.75 | 70.00 | 85,582 | -5.75(-7.59%) |
Feb 19, 2021 | 77.75 | 79.88 | 75.25 | 75.75 | 62,804 | -2.00(-2.57%) |
Feb 18, 2021 | 78.75 | 82.00 | 76.25 | 77.75 | 69,160 | -0.50(-0.64%) |
Feb 17, 2021 | 79.50 | 80.50 | 72.75 | 78.25 | 81,322 | -0.75(-0.95%) |
Feb 16, 2021 | 79.00 | 79.75 | 75.75 | 79.00 | 64,517 | +1.25(+1.61%) |
Feb 12, 2021 | 79.75 | 80.00 | 75.75 | 77.75 | 47,536 | -2.25(-2.81%) |
Feb 11, 2021 | 83.50 | 83.50 | 74.25 | 80.00 | 55,744 | -1.50(-1.84%) |
Feb 10, 2021 | 86.25 | 87.25 | 76.50 | 81.50 | 92,892 | -0.50(-0.61%) |
Feb 09, 2021 | 80.00 | 86.25 | 76.00 | 82.00 | 121,426 | +4.00(+5.13%) |
Feb 08, 2021 | 74.75 | 79.75 | 72.00 | 78.00 | 67,596 | +5.50(+7.59%) |
Feb 05, 2021 | 75.00 | 75.00 | 70.00 | 72.50 | 39,636 | -1.00(-1.36%) |
Feb 04, 2021 | 71.00 | 73.50 | 69.25 | 73.50 | 39,070 | +2.25(+3.16%) |
Feb 03, 2021 | 67.50 | 71.25 | 66.25 | 71.25 | 61,897 | +4.75(+7.14%) |
Feb 02, 2021 | 67.50 | 68.12 | 63.75 | 66.50 | 36,225 | +0.50(+0.76%) |
Feb 01, 2021 | 66.25 | 66.75 | 63.25 | 66.00 | 32,935 | +0.50(+0.76%) |
Jan 29, 2021 | 70.50 | 70.50 | 65.25 | 65.50 | 27,324 | -3.00(-4.38%) |
Jan 28, 2021 | 69.50 | 71.25 | 67.00 | 68.50 | 33,191 | -0.50(-0.72%) |
Jan 27, 2021 | 71.50 | 73.50 | 67.75 | 69.00 | 42,919 | -4.75(-6.44%) |
Jan 26, 2021 | 77.25 | 77.75 | 73.00 | 73.75 | 28,019 | -3.75(-4.84%) |
Jan 25, 2021 | 79.00 | 79.00 | 72.00 | 77.50 | 28,167 | -1.25(-1.59%) |
Jan 22, 2021 | 74.75 | 80.50 | 74.25 | 78.75 | 47,732 | +4.50(+6.06%) |
Jan 21, 2021 | 76.25 | 76.25 | 72.25 | 74.25 | 22,302 | -0.50(-0.67%) |
Jan 20, 2021 | 76.00 | 77.25 | 72.75 | 74.75 | 22,126 | -0.50(-0.66%) |
Jan 19, 2021 | 74.00 | 76.00 | 70.75 | 75.25 | 29,328 | +2.25(+3.08%) |
Jan 15, 2021 | 77.25 | 77.25 | 69.25 | 73.00 | 36,072 | -3.25(-4.26%) |
Jan 14, 2021 | 75.75 | 78.25 | 74.75 | 76.25 | 47,286 | +2.50(+3.39%) |
Jan 13, 2021 | 72.50 | 73.75 | 70.00 | 73.75 | 26,766 | +2.25(+3.15%) |
Jan 12, 2021 | 71.00 | 71.75 | 69.25 | 71.50 | 19,518 | -0.50(-0.69%) |
Jan 11, 2021 | 68.25 | 73.75 | 68.00 | 72.00 | 42,520 | +4.25(+6.27%) |
Jan 08, 2021 | 70.00 | 71.50 | 65.88 | 67.75 | 42,976 | -3.25(-4.58%) |
Jan 07, 2021 | 66.50 | 72.75 | 64.75 | 71.00 | 87,562 | +5.50(+8.40%) |
Jan 06, 2021 | 64.50 | 66.75 | 62.50 | 65.50 | 48,323 | +3.25(+5.22%) |
Jan 05, 2021 | 62.50 | 63.75 | 61.75 | 62.25 | 17,702 | -0.75(-1.19%) |
Jan 04, 2021 | 61.75 | 63.50 | 59.50 | 63.00 | 24,164 | +2.50(+4.13%) |
Dec 31, 2020 | 60.50 | 60.50 | 60.50 | 31,104 | -2.25(-3.59%) | |
Dec 30, 2020 | 60.50 | 63.25 | 59.25 | 62.75 | 31,104 | +2.00(+3.29%) |
Dec 29, 2020 | 63.25 | 63.25 | 59.75 | 60.75 | 34,305 | -3.75(-5.81%) |
Dec 28, 2020 | 66.25 | 70.00 | 62.50 | 64.50 | 28,759 | -1.75(-2.64%) |
Dec 24, 2020 | 67.75 | 68.00 | 64.75 | 66.25 | 11,616 | -2.00(-2.93%) |
Dec 23, 2020 | 67.50 | 69.50 | 65.25 | 68.25 | 34,733 | +3.00(+4.60%) |
Dec 22, 2020 | 62.50 | 65.75 | 61.50 | 65.25 | 38,129 | +3.25(+5.24%) |
Dec 21, 2020 | 61.25 | 63.00 | 61.00 | 62.00 | 27,891 | +0.00(+0.00%) |
Dec 18, 2020 | 62.50 | 63.25 | 61.00 | 62.00 | 24,712 | -0.25(-0.40%) |
Dec 17, 2020 | 59.50 | 63.00 | 59.25 | 62.25 | 33,081 | +3.00(+5.06%) |
Dec 16, 2020 | 59.25 | 60.00 | 58.00 | 59.25 | 24,462 | -0.50(-0.84%) |
Dec 15, 2020 | 61.50 | 62.50 | 59.25 | 59.75 | 37,199 | -2.50(-4.02%) |
Dec 14, 2020 | 64.50 | 64.50 | 61.16 | 62.25 | 58,597 | +1.25(+2.05%) |
Dec 11, 2020 | 61.00 | 64.25 | 57.75 | 61.00 | 199,948 | -24.00(-28.24%) |
Dec 10, 2020 | 85.50 | 87.50 | 81.50 | 85.00 | 36,338 | +0.00(+0.00%) |
Dec 09, 2020 | 92.00 | 92.50 | 83.00 | 85.00 | 30,182 | -7.25(-7.86%) |
Dec 08, 2020 | 96.25 | 96.25 | 91.25 | 92.25 | 16,492 | -2.25(-2.38%) |
Dec 07, 2020 | 96.25 | 99.50 | 93.50 | 94.50 | 16,368 | +2.00(+2.16%) |
Dec 04, 2020 | 93.75 | 96.00 | 91.25 | 92.50 | 16,660 | -1.75(-1.86%) |
Dec 03, 2020 | 97.00 | 105.75 | 93.00 | 94.25 | 24,805 | -3.25(-3.33%) |
Dec 02, 2020 | 92.50 | 102.50 | 90.00 | 97.50 | 34,668 | -12.50(-11.36%) |