Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.43 | 62.20 | 58.16 | 61.25 | 777,800 | +1.24(+2.07%) |
Feb 25, 2021 | 61.65 | 62.59 | 59.12 | 60.01 | 915,942 | -2.67(-4.26%) |
Feb 24, 2021 | 65.29 | 65.68 | 62.57 | 62.68 | 386,350 | -2.82(-4.31%) |
Feb 23, 2021 | 65.19 | 66.63 | 60.36 | 65.50 | 584,257 | -2.44(-3.59%) |
Feb 22, 2021 | 71.80 | 72.00 | 67.52 | 67.94 | 566,762 | -5.13(-7.02%) |
Feb 19, 2021 | 72.68 | 74.28 | 71.74 | 73.07 | 357,100 | +1.07(+1.49%) |
Feb 18, 2021 | 74.55 | 74.63 | 70.94 | 72.00 | 535,310 | -3.49(-4.62%) |
Feb 17, 2021 | 75.95 | 75.95 | 73.11 | 75.49 | 377,545 | -1.58(-2.05%) |
Feb 16, 2021 | 80.42 | 80.84 | 76.90 | 77.07 | 317,997 | -2.13(-2.69%) |
Feb 12, 2021 | 77.78 | 79.23 | 77.21 | 79.20 | 288,200 | +1.41(+1.81%) |
Feb 11, 2021 | 78.34 | 79.00 | 77.03 | 77.79 | 393,314 | -0.27(-0.35%) |
Feb 10, 2021 | 81.07 | 81.59 | 77.33 | 78.06 | 415,263 | -2.55(-3.16%) |
Feb 09, 2021 | 77.41 | 80.69 | 77.01 | 80.61 | 540,284 | +3.32(+4.30%) |
Feb 08, 2021 | 75.01 | 77.52 | 75.01 | 77.29 | 320,217 | +2.73(+3.66%) |
Feb 05, 2021 | 73.30 | 75.50 | 71.93 | 74.56 | 352,200 | +1.90(+2.61%) |
Feb 04, 2021 | 70.77 | 73.12 | 70.52 | 72.66 | 346,792 | +2.46(+3.50%) |
Feb 03, 2021 | 69.97 | 70.43 | 68.41 | 70.20 | 323,217 | +1.26(+1.83%) |
Feb 02, 2021 | 68.13 | 70.16 | 67.72 | 68.94 | 373,116 | +2.20(+3.30%) |
Feb 01, 2021 | 65.50 | 67.08 | 65.17 | 66.74 | 278,565 | +1.45(+2.22%) |
Jan 29, 2021 | 64.22 | 67.72 | 64.22 | 65.29 | 429,500 | +0.58(+0.90%) |
Jan 28, 2021 | 63.82 | 65.36 | 63.36 | 64.71 | 491,106 | +1.01(+1.59%) |
Jan 27, 2021 | 65.07 | 66.53 | 61.75 | 63.70 | 515,665 | -2.98(-4.47%) |
Jan 26, 2021 | 70.00 | 70.39 | 66.56 | 66.68 | 268,795 | -2.89(-4.15%) |
Jan 25, 2021 | 70.47 | 70.47 | 67.33 | 69.57 | 498,496 | -0.23(-0.33%) |
Jan 22, 2021 | 69.68 | 70.58 | 68.67 | 69.80 | 606,900 | +0.00(+0.00%) |
Jan 21, 2021 | 67.17 | 71.24 | 65.85 | 69.80 | 1,395,877 | +3.62(+5.47%) |
Jan 20, 2021 | 64.36 | 66.69 | 64.35 | 66.18 | 336,905 | +2.20(+3.44%) |
Jan 19, 2021 | 63.19 | 64.61 | 62.80 | 63.98 | 474,467 | +1.02(+1.62%) |
Jan 15, 2021 | 62.57 | 63.88 | 61.00 | 62.96 | 499,300 | -0.77(-1.21%) |
Jan 14, 2021 | 61.43 | 64.17 | 61.06 | 63.73 | 528,145 | +3.10(+5.11%) |
Jan 13, 2021 | 60.42 | 61.38 | 59.55 | 60.63 | 268,192 | +0.21(+0.35%) |
Jan 12, 2021 | 58.11 | 60.57 | 57.54 | 60.42 | 476,368 | +2.82(+4.90%) |
Jan 11, 2021 | 56.72 | 57.81 | 55.47 | 57.60 | 660,819 | +0.38(+0.66%) |
Jan 08, 2021 | 56.73 | 59.52 | 56.73 | 57.22 | 506,600 | +0.29(+0.51%) |
Jan 07, 2021 | 55.21 | 57.29 | 55.04 | 56.93 | 258,346 | +1.66(+3.00%) |
Jan 06, 2021 | 54.36 | 56.47 | 53.35 | 55.27 | 368,515 | +1.22(+2.26%) |
Jan 05, 2021 | 52.88 | 54.30 | 52.52 | 54.05 | 327,374 | +1.17(+2.21%) |
Jan 04, 2021 | 54.84 | 54.84 | 51.20 | 52.88 | 545,063 | -1.38(-2.54%) |
Dec 31, 2020 | 54.26 | 54.26 | 54.26 | 293,673 | -0.54(-0.99%) | |
Dec 30, 2020 | 54.64 | 55.61 | 54.44 | 54.80 | 293,673 | +0.05(+0.09%) |
Dec 29, 2020 | 56.95 | 57.75 | 53.61 | 54.75 | 409,658 | -2.37(-4.15%) |
Dec 28, 2020 | 58.19 | 59.00 | 56.55 | 57.12 | 229,596 | -0.19(-0.33%) |
Dec 24, 2020 | 57.49 | 57.95 | 56.59 | 57.31 | 119,600 | -0.45(-0.78%) |
Dec 23, 2020 | 57.82 | 58.75 | 57.02 | 57.76 | 297,142 | +0.01(+0.02%) |
Dec 22, 2020 | 53.61 | 57.81 | 53.50 | 57.75 | 380,570 | +4.25(+7.94%) |
Dec 21, 2020 | 53.52 | 54.20 | 52.53 | 53.50 | 682,931 | -1.16(-2.12%) |
Dec 18, 2020 | 58.00 | 58.36 | 54.36 | 54.66 | 1,163,700 | -2.83(-4.92%) |
Dec 17, 2020 | 55.82 | 57.61 | 55.59 | 57.49 | 360,391 | +2.11(+3.81%) |
Dec 16, 2020 | 56.43 | 56.84 | 55.06 | 55.38 | 421,924 | -0.66(-1.18%) |
Dec 15, 2020 | 55.24 | 57.24 | 54.90 | 56.04 | 459,256 | +1.15(+2.10%) |
Dec 14, 2020 | 58.18 | 59.05 | 54.09 | 54.89 | 711,089 | -3.01(-5.20%) |
Dec 11, 2020 | 56.05 | 59.67 | 56.00 | 57.90 | 935,000 | +1.54(+2.73%) |
Dec 10, 2020 | 53.09 | 56.46 | 52.78 | 56.36 | 732,332 | +3.75(+7.13%) |
Dec 09, 2020 | 50.65 | 54.46 | 49.00 | 52.61 | 1,177,648 | +0.71(+1.37%) |
Dec 08, 2020 | 49.32 | 53.10 | 49.32 | 51.90 | 1,312,695 | +2.89(+5.90%) |
Dec 07, 2020 | 47.38 | 50.46 | 47.00 | 49.01 | 741,190 | +1.37(+2.88%) |
Dec 04, 2020 | 45.21 | 47.73 | 45.01 | 47.64 | 297,700 | +2.72(+6.06%) |
Dec 03, 2020 | 44.23 | 45.24 | 43.64 | 44.92 | 374,192 | +0.93(+2.11%) |
Dec 02, 2020 | 43.87 | 44.99 | 43.68 | 43.99 | 430,083 | -0.10(-0.23%) |