Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.75 | 52.39 | 51.40 | 51.73 | 139,500 | -0.37(-0.71%) |
Feb 25, 2021 | 51.30 | 52.35 | 51.06 | 52.10 | 182,741 | +0.80(+1.56%) |
Feb 24, 2021 | 50.75 | 51.47 | 50.65 | 51.30 | 137,667 | +0.50(+0.98%) |
Feb 23, 2021 | 49.96 | 50.85 | 49.85 | 50.80 | 116,839 | +0.85(+1.70%) |
Feb 22, 2021 | 48.00 | 50.60 | 48.00 | 49.95 | 188,607 | +2.00(+4.17%) |
Feb 19, 2021 | 48.51 | 48.82 | 47.70 | 47.95 | 97,100 | -0.69(-1.42%) |
Feb 18, 2021 | 49.55 | 49.59 | 48.47 | 48.64 | 31,257 | -1.12(-2.25%) |
Feb 17, 2021 | 50.50 | 51.00 | 49.52 | 49.76 | 68,313 | -0.99(-1.95%) |
Feb 16, 2021 | 50.73 | 50.89 | 50.07 | 50.75 | 62,356 | +0.41(+0.81%) |
Feb 12, 2021 | 49.68 | 51.00 | 49.64 | 50.34 | 79,700 | +0.66(+1.33%) |
Feb 11, 2021 | 50.25 | 50.63 | 49.63 | 49.68 | 99,650 | -0.32(-0.64%) |
Feb 10, 2021 | 51.25 | 51.85 | 49.83 | 50.00 | 153,677 | -1.20(-2.34%) |
Feb 09, 2021 | 47.31 | 52.50 | 47.31 | 51.20 | 214,363 | +3.90(+8.25%) |
Feb 08, 2021 | 45.35 | 48.25 | 43.97 | 47.30 | 44,873 | +2.01(+4.44%) |
Feb 05, 2021 | 44.74 | 45.29 | 43.93 | 45.29 | 29,700 | +0.82(+1.84%) |
Feb 04, 2021 | 43.34 | 44.57 | 43.33 | 44.47 | 26,168 | +1.11(+2.56%) |
Feb 03, 2021 | 43.00 | 43.49 | 42.83 | 43.36 | 24,066 | +0.36(+0.84%) |
Feb 02, 2021 | 40.71 | 43.44 | 40.04 | 43.00 | 41,685 | +2.81(+6.99%) |
Feb 01, 2021 | 39.64 | 41.02 | 39.25 | 40.19 | 26,097 | +0.53(+1.34%) |
Jan 29, 2021 | 41.08 | 41.08 | 39.40 | 39.66 | 25,800 | -1.37(-3.34%) |
Jan 28, 2021 | 40.43 | 42.98 | 39.97 | 41.03 | 28,166 | +1.18(+2.96%) |
Jan 27, 2021 | 41.54 | 41.54 | 39.66 | 39.85 | 34,074 | -2.46(-5.81%) |
Jan 26, 2021 | 43.48 | 43.48 | 41.50 | 42.31 | 30,109 | -0.67(-1.56%) |
Jan 25, 2021 | 39.34 | 45.00 | 39.34 | 42.98 | 81,576 | +3.48(+8.81%) |
Jan 22, 2021 | 38.24 | 39.50 | 38.24 | 39.50 | 21,000 | +1.36(+3.57%) |
Jan 21, 2021 | 38.71 | 39.41 | 37.50 | 38.14 | 44,266 | -0.57(-1.47%) |
Jan 20, 2021 | 39.16 | 39.65 | 38.09 | 38.71 | 29,108 | -0.51(-1.30%) |
Jan 19, 2021 | 39.39 | 39.85 | 38.35 | 39.22 | 43,727 | +0.19(+0.49%) |
Jan 15, 2021 | 38.01 | 39.11 | 37.64 | 39.03 | 35,800 | +0.26(+0.67%) |
Jan 14, 2021 | 38.28 | 38.95 | 37.41 | 38.77 | 53,619 | +0.62(+1.63%) |
Jan 13, 2021 | 38.61 | 38.61 | 37.30 | 38.15 | 50,411 | -0.65(-1.68%) |
Jan 12, 2021 | 36.76 | 38.96 | 36.76 | 38.80 | 45,013 | +1.17(+3.11%) |
Jan 11, 2021 | 36.51 | 37.68 | 36.50 | 37.63 | 67,079 | +0.79(+2.14%) |
Jan 08, 2021 | 38.00 | 38.00 | 35.80 | 36.84 | 46,300 | -1.44(-3.76%) |
Jan 07, 2021 | 38.24 | 38.68 | 37.57 | 38.28 | 34,028 | +0.50(+1.32%) |
Jan 06, 2021 | 36.20 | 38.57 | 36.08 | 37.78 | 110,326 | +2.18(+6.12%) |
Jan 05, 2021 | 36.34 | 36.74 | 35.38 | 35.60 | 21,273 | -0.30(-0.84%) |
Jan 04, 2021 | 36.42 | 36.56 | 35.47 | 35.90 | 26,129 | -0.37(-1.02%) |
Dec 31, 2020 | 36.27 | 36.27 | 36.27 | 19,515 | +0.12(+0.33%) | |
Dec 30, 2020 | 36.17 | 36.50 | 36.00 | 36.15 | 19,515 | +0.06(+0.17%) |
Dec 29, 2020 | 37.00 | 37.34 | 35.89 | 36.09 | 27,053 | -0.54(-1.47%) |
Dec 28, 2020 | 37.23 | 37.24 | 36.51 | 36.63 | 63,768 | +0.79(+2.20%) |
Dec 24, 2020 | 35.80 | 36.00 | 34.71 | 35.84 | 14,400 | -0.15(-0.42%) |
Dec 23, 2020 | 34.92 | 36.00 | 34.92 | 35.99 | 15,155 | +1.15(+3.30%) |
Dec 22, 2020 | 35.00 | 36.10 | 34.80 | 34.84 | 24,484 | -0.06(-0.17%) |
Dec 21, 2020 | 35.01 | 35.29 | 34.68 | 34.90 | 21,343 | -0.59(-1.66%) |
Dec 18, 2020 | 37.65 | 38.27 | 35.08 | 35.49 | 70,700 | -2.21(-5.86%) |
Dec 17, 2020 | 36.78 | 39.06 | 35.84 | 37.70 | 74,696 | +1.51(+4.17%) |
Dec 16, 2020 | 35.03 | 37.61 | 35.03 | 36.19 | 37,460 | +0.27(+0.75%) |
Dec 15, 2020 | 33.59 | 36.25 | 32.70 | 35.92 | 26,529 | +2.62(+7.87%) |
Dec 14, 2020 | 34.72 | 34.72 | 33.30 | 33.30 | 10,918 | -1.02(-2.97%) |
Dec 11, 2020 | 34.93 | 35.09 | 33.27 | 34.32 | 12,200 | -0.90(-2.56%) |
Dec 10, 2020 | 35.75 | 36.22 | 35.19 | 35.22 | 6,744 | -0.98(-2.71%) |
Dec 09, 2020 | 36.69 | 36.95 | 35.16 | 36.20 | 24,097 | -0.50(-1.36%) |
Dec 08, 2020 | 34.87 | 37.25 | 34.23 | 36.70 | 18,786 | +1.60(+4.56%) |
Dec 07, 2020 | 34.09 | 35.59 | 34.09 | 35.10 | 12,808 | +0.49(+1.42%) |
Dec 04, 2020 | 32.01 | 34.63 | 32.01 | 34.61 | 21,900 | +2.21(+6.82%) |
Dec 03, 2020 | 32.06 | 33.03 | 32.06 | 32.40 | 3,059 | -0.66(-2.00%) |
Dec 02, 2020 | 31.93 | 33.10 | 31.33 | 33.06 | 122,781 | +1.31(+4.13%) |