Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.86 | 61.87 | 55.50 | 58.06 | 854,300 | -0.50(-0.85%) |
Feb 25, 2021 | 61.59 | 62.00 | 56.57 | 58.56 | 931,130 | -3.74(-6.00%) |
Feb 24, 2021 | 61.95 | 64.96 | 59.52 | 62.30 | 868,041 | +0.79(+1.28%) |
Feb 23, 2021 | 60.01 | 61.63 | 53.39 | 61.51 | 1,650,895 | -1.58(-2.50%) |
Feb 22, 2021 | 71.92 | 72.10 | 62.22 | 63.09 | 1,283,799 | -9.87(-13.53%) |
Feb 19, 2021 | 70.79 | 74.76 | 70.79 | 72.96 | 721,500 | +3.14(+4.50%) |
Feb 18, 2021 | 70.89 | 72.40 | 66.66 | 69.82 | 1,319,272 | -4.18(-5.65%) |
Feb 17, 2021 | 73.11 | 74.88 | 68.71 | 74.00 | 864,418 | -0.66(-0.88%) |
Feb 16, 2021 | 77.76 | 79.30 | 74.21 | 74.66 | 1,040,425 | -1.07(-1.41%) |
Feb 12, 2021 | 75.41 | 76.48 | 74.24 | 75.73 | 897,300 | +0.81(+1.08%) |
Feb 11, 2021 | 76.33 | 77.58 | 74.16 | 74.92 | 840,035 | -1.52(-1.99%) |
Feb 10, 2021 | 83.43 | 86.03 | 75.02 | 76.44 | 1,152,060 | -4.94(-6.07%) |
Feb 09, 2021 | 78.59 | 83.53 | 78.14 | 81.38 | 1,898,670 | +4.11(+5.32%) |
Feb 08, 2021 | 77.99 | 80.29 | 74.89 | 77.27 | 2,621,021 | +4.23(+5.79%) |
Feb 05, 2021 | 77.00 | 79.99 | 71.04 | 73.04 | 2,986,700 | -4.83(-6.20%) |
Feb 04, 2021 | 73.27 | 78.96 | 71.08 | 77.87 | 1,141,771 | +4.08(+5.53%) |
Feb 03, 2021 | 67.00 | 77.11 | 66.75 | 73.79 | 1,195,198 | +8.76(+13.47%) |
Feb 02, 2021 | 62.58 | 67.14 | 62.31 | 65.03 | 981,433 | +4.31(+7.10%) |
Feb 01, 2021 | 58.36 | 61.17 | 57.38 | 60.72 | 571,808 | +4.02(+7.09%) |
Jan 29, 2021 | 57.64 | 58.81 | 55.23 | 56.70 | 621,900 | -0.17(-0.30%) |
Jan 28, 2021 | 54.04 | 57.62 | 51.96 | 56.87 | 661,225 | +5.11(+9.87%) |
Jan 27, 2021 | 50.54 | 54.11 | 47.35 | 51.76 | 1,017,945 | -0.81(-1.54%) |
Jan 26, 2021 | 55.99 | 56.92 | 52.30 | 52.57 | 575,817 | -2.81(-5.07%) |
Jan 25, 2021 | 55.82 | 57.24 | 53.56 | 55.38 | 628,655 | +0.14(+0.25%) |
Jan 22, 2021 | 53.41 | 55.88 | 53.32 | 55.24 | 493,300 | +1.27(+2.35%) |
Jan 21, 2021 | 54.82 | 55.27 | 50.94 | 53.97 | 766,376 | -0.20(-0.37%) |
Jan 20, 2021 | 54.31 | 59.47 | 54.17 | 54.17 | 912,360 | +0.77(+1.44%) |
Jan 19, 2021 | 51.82 | 53.51 | 51.76 | 53.40 | 635,590 | +2.61(+5.14%) |
Jan 15, 2021 | 52.48 | 54.64 | 50.54 | 50.79 | 605,300 | -1.79(-3.40%) |
Jan 14, 2021 | 50.23 | 55.02 | 50.00 | 52.58 | 679,911 | +2.63(+5.27%) |
Jan 13, 2021 | 49.87 | 51.87 | 49.26 | 49.95 | 474,942 | -0.01(-0.02%) |
Jan 12, 2021 | 50.47 | 51.34 | 48.86 | 49.96 | 658,804 | +0.10(+0.20%) |
Jan 11, 2021 | 51.30 | 52.00 | 49.30 | 49.86 | 597,956 | -2.13(-4.10%) |
Jan 08, 2021 | 51.17 | 57.09 | 51.00 | 51.99 | 1,155,200 | +1.39(+2.75%) |
Jan 07, 2021 | 49.32 | 52.66 | 49.32 | 50.60 | 601,956 | +1.74(+3.56%) |
Jan 06, 2021 | 48.16 | 49.97 | 47.91 | 48.86 | 596,849 | +0.58(+1.20%) |
Jan 05, 2021 | 47.44 | 48.91 | 47.36 | 48.28 | 353,233 | +0.94(+1.99%) |
Jan 04, 2021 | 48.82 | 49.80 | 46.51 | 47.34 | 503,709 | -1.60(-3.27%) |
Dec 31, 2020 | 48.94 | 48.94 | 48.94 | 576,601 | -2.05(-4.02%) | |
Dec 30, 2020 | 48.98 | 51.71 | 48.98 | 50.99 | 576,601 | +1.98(+4.04%) |
Dec 29, 2020 | 54.35 | 55.53 | 46.74 | 49.01 | 1,048,362 | -5.56(-10.19%) |
Dec 28, 2020 | 56.64 | 57.84 | 54.38 | 54.57 | 610,459 | -1.23(-2.20%) |
Dec 24, 2020 | 56.94 | 58.15 | 54.88 | 55.80 | 285,500 | -1.17(-2.05%) |
Dec 23, 2020 | 57.44 | 58.50 | 55.33 | 56.97 | 622,473 | -0.20(-0.35%) |
Dec 22, 2020 | 51.75 | 60.72 | 51.75 | 57.17 | 1,562,535 | +5.88(+11.46%) |
Dec 21, 2020 | 47.09 | 52.02 | 46.80 | 51.29 | 1,117,823 | +3.36(+7.01%) |
Dec 18, 2020 | 48.52 | 49.05 | 47.35 | 47.93 | 1,719,000 | +0.08(+0.17%) |
Dec 17, 2020 | 48.88 | 49.53 | 46.13 | 47.85 | 1,255,170 | -0.04(-0.08%) |
Dec 16, 2020 | 53.96 | 54.32 | 47.47 | 47.89 | 1,180,902 | -6.33(-11.67%) |
Dec 15, 2020 | 55.68 | 56.33 | 53.94 | 54.22 | 630,021 | -1.21(-2.18%) |
Dec 14, 2020 | 56.27 | 59.06 | 54.98 | 55.43 | 816,908 | -0.11(-0.20%) |
Dec 11, 2020 | 56.96 | 57.96 | 55.46 | 55.54 | 697,300 | -1.58(-2.77%) |
Dec 10, 2020 | 54.83 | 57.68 | 54.39 | 57.12 | 838,826 | +2.26(+4.12%) |
Dec 09, 2020 | 60.58 | 61.67 | 54.38 | 54.86 | 1,156,336 | -5.47(-9.07%) |
Dec 08, 2020 | 62.88 | 62.95 | 60.23 | 60.33 | 908,459 | -1.55(-2.50%) |
Dec 07, 2020 | 58.35 | 63.55 | 58.35 | 61.88 | 788,897 | +4.26(+7.39%) |
Dec 04, 2020 | 56.13 | 58.00 | 55.13 | 57.62 | 569,500 | +1.72(+3.08%) |
Dec 03, 2020 | 55.54 | 57.39 | 55.33 | 55.90 | 531,665 | +0.82(+1.49%) |
Dec 02, 2020 | 54.83 | 55.21 | 53.69 | 55.08 | 603,260 | -0.06(-0.11%) |