Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.66 | 73.47 | 66.73 | 68.53 | 741,419 | -5.23(-7.09%) |
Feb 25, 2021 | 68.34 | 75.12 | 68.34 | 73.76 | 862,969 | +5.45(+7.98%) |
Feb 24, 2021 | 69.76 | 70.89 | 66.90 | 68.31 | 657,214 | -0.94(-1.35%) |
Feb 23, 2021 | 67.10 | 73.52 | 65.40 | 69.24 | 1,010,553 | -0.28(-0.40%) |
Feb 22, 2021 | 67.57 | 70.32 | 66.85 | 69.52 | 657,949 | +2.22(+3.30%) |
Feb 19, 2021 | 67.17 | 69.33 | 66.76 | 67.30 | 319,944 | +0.15(+0.22%) |
Feb 18, 2021 | 65.64 | 68.55 | 65.21 | 67.15 | 443,395 | +0.50(+0.75%) |
Feb 17, 2021 | 67.74 | 68.46 | 66.23 | 66.65 | 547,040 | -1.74(-2.54%) |
Feb 16, 2021 | 69.65 | 71.40 | 67.80 | 68.39 | 372,353 | -1.01(-1.45%) |
Feb 12, 2021 | 69.63 | 70.51 | 67.51 | 69.40 | 463,227 | +0.40(+0.57%) |
Feb 11, 2021 | 69.25 | 72.36 | 68.56 | 69.00 | 623,648 | -0.61(-0.88%) |
Feb 10, 2021 | 66.98 | 72.05 | 66.95 | 69.61 | 907,984 | +2.63(+3.93%) |
Feb 09, 2021 | 69.16 | 69.16 | 64.84 | 66.98 | 433,332 | -2.63(-3.78%) |
Feb 08, 2021 | 70.49 | 72.75 | 68.68 | 69.61 | 351,811 | +0.03(+0.04%) |
Feb 05, 2021 | 69.20 | 70.34 | 66.95 | 69.59 | 560,222 | +0.67(+0.97%) |
Feb 04, 2021 | 71.22 | 72.78 | 68.21 | 68.92 | 442,540 | -2.55(-3.57%) |
Feb 03, 2021 | 70.82 | 73.25 | 67.66 | 71.47 | 479,004 | +1.65(+2.36%) |
Feb 02, 2021 | 72.99 | 73.85 | 62.09 | 69.82 | 1,196,294 | -5.25(-7.00%) |
Feb 01, 2021 | 79.97 | 81.68 | 73.67 | 75.07 | 727,215 | -0.43(-0.57%) |
Jan 29, 2021 | 77.39 | 84.35 | 75.24 | 75.50 | 981,930 | +3.14(+4.34%) |
Jan 28, 2021 | 78.76 | 79.18 | 68.13 | 72.36 | 1,833,907 | -9.41(-11.50%) |
Jan 27, 2021 | 97.94 | 110.06 | 80.11 | 81.77 | 2,915,139 | -8.05(-8.96%) |
Jan 26, 2021 | 75.67 | 90.88 | 75.14 | 89.82 | 1,456,339 | +14.86(+19.82%) |
Jan 25, 2021 | 72.23 | 83.22 | 71.08 | 74.96 | 2,229,193 | +6.35(+9.25%) |
Jan 22, 2021 | 65.20 | 69.21 | 62.38 | 68.61 | 1,203,367 | +2.45(+3.70%) |
Jan 21, 2021 | 62.77 | 68.64 | 60.24 | 66.16 | 973,187 | +6.56(+11.01%) |
Jan 20, 2021 | 60.19 | 61.67 | 59.08 | 59.60 | 560,877 | +0.14(+0.23%) |
Jan 19, 2021 | 57.26 | 60.16 | 56.83 | 59.47 | 701,715 | +3.50(+6.25%) |
Jan 15, 2021 | 57.53 | 58.47 | 54.64 | 55.97 | 525,215 | -2.13(-3.67%) |
Jan 14, 2021 | 53.31 | 59.26 | 52.49 | 58.10 | 1,394,444 | +5.98(+11.48%) |
Jan 13, 2021 | 47.60 | 54.75 | 47.57 | 52.11 | 938,930 | +4.35(+9.11%) |
Jan 12, 2021 | 49.45 | 50.58 | 45.74 | 47.76 | 1,263,683 | -1.87(-3.78%) |
Jan 11, 2021 | 48.68 | 51.82 | 48.68 | 49.64 | 343,997 | -0.19(-0.38%) |
Jan 08, 2021 | 49.53 | 51.13 | 48.73 | 49.83 | 609,766 | +0.70(+1.42%) |
Jan 07, 2021 | 51.38 | 51.62 | 48.15 | 49.13 | 538,757 | -0.71(-1.41%) |
Jan 06, 2021 | 50.95 | 53.79 | 49.29 | 49.84 | 604,866 | -0.33(-0.65%) |
Jan 05, 2021 | 49.82 | 52.24 | 49.82 | 50.16 | 322,316 | +0.29(+0.59%) |
Jan 04, 2021 | 55.03 | 55.03 | 48.80 | 49.87 | 464,860 | -4.34(-8.01%) |
Dec 31, 2020 | 54.21 | 54.21 | 54.21 | 291,986 | -0.70(-1.27%) | |
Dec 30, 2020 | 52.45 | 55.18 | 51.99 | 54.91 | 291,986 | +2.16(+4.09%) |
Dec 29, 2020 | 53.45 | 53.45 | 50.99 | 52.75 | 279,826 | -0.44(-0.82%) |
Dec 28, 2020 | 49.06 | 53.62 | 48.68 | 53.19 | 491,039 | +4.12(+8.39%) |
Dec 24, 2020 | 48.42 | 49.47 | 47.18 | 49.07 | 152,960 | +1.61(+3.40%) |
Dec 23, 2020 | 47.19 | 50.50 | 46.83 | 47.46 | 348,463 | +1.87(+4.10%) |
Dec 22, 2020 | 44.59 | 45.88 | 43.68 | 45.59 | 280,953 | +1.05(+2.37%) |
Dec 21, 2020 | 43.79 | 45.25 | 43.34 | 44.53 | 312,787 | -0.28(-0.63%) |
Dec 18, 2020 | 44.60 | 45.81 | 44.07 | 44.82 | 580,595 | +0.21(+0.48%) |
Dec 17, 2020 | 43.88 | 44.62 | 43.19 | 44.60 | 325,126 | +0.57(+1.29%) |
Dec 16, 2020 | 44.45 | 45.21 | 43.83 | 44.04 | 274,477 | -0.10(-0.23%) |
Dec 15, 2020 | 42.99 | 44.90 | 42.99 | 44.14 | 270,917 | +1.46(+3.42%) |
Dec 14, 2020 | 44.86 | 44.98 | 42.60 | 42.68 | 247,973 | -1.51(-3.42%) |
Dec 11, 2020 | 44.08 | 44.66 | 43.12 | 44.19 | 249,026 | -0.72(-1.60%) |
Dec 10, 2020 | 43.44 | 45.28 | 42.98 | 44.91 | 308,862 | +0.81(+1.85%) |
Dec 09, 2020 | 45.60 | 46.24 | 43.37 | 44.10 | 342,385 | -0.90(-2.00%) |
Dec 08, 2020 | 42.78 | 46.61 | 42.78 | 45.00 | 558,745 | +1.78(+4.13%) |
Dec 07, 2020 | 46.23 | 46.93 | 42.54 | 43.21 | 619,087 | -3.56(-7.61%) |
Dec 04, 2020 | 44.43 | 47.06 | 44.31 | 46.77 | 310,583 | +2.68(+6.09%) |
Dec 03, 2020 | 43.32 | 46.95 | 43.15 | 44.09 | 605,773 | +1.46(+3.42%) |
Dec 02, 2020 | 41.82 | 44.88 | 41.40 | 42.63 | 493,556 | +0.73(+1.74%) |