Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.69 | 44.15 | 37.76 | 42.14 | 676,500 | -0.56(-1.31%) |
Feb 25, 2021 | 46.77 | 47.23 | 41.66 | 42.70 | 399,523 | -4.45(-9.44%) |
Feb 24, 2021 | 45.43 | 47.70 | 43.66 | 47.15 | 458,251 | +2.77(+6.24%) |
Feb 23, 2021 | 44.20 | 44.94 | 35.96 | 44.38 | 1,199,701 | -5.36(-10.78%) |
Feb 22, 2021 | 52.80 | 52.90 | 48.80 | 49.74 | 592,414 | -4.54(-8.36%) |
Feb 19, 2021 | 51.64 | 56.07 | 50.50 | 54.28 | 506,500 | +4.61(+9.28%) |
Feb 18, 2021 | 53.87 | 56.30 | 49.50 | 49.67 | 633,586 | -4.34(-8.04%) |
Feb 17, 2021 | 57.30 | 58.35 | 52.00 | 54.01 | 716,853 | -3.98(-6.86%) |
Feb 16, 2021 | 62.50 | 65.12 | 57.12 | 57.99 | 490,325 | -4.77(-7.60%) |
Feb 12, 2021 | 60.75 | 64.55 | 59.63 | 62.76 | 319,200 | +1.78(+2.92%) |
Feb 11, 2021 | 64.24 | 65.90 | 58.69 | 60.98 | 527,883 | -2.89(-4.52%) |
Feb 10, 2021 | 67.84 | 69.37 | 61.59 | 63.87 | 458,077 | -3.64(-5.39%) |
Feb 09, 2021 | 68.58 | 71.29 | 66.00 | 67.51 | 421,004 | -0.93(-1.36%) |
Feb 08, 2021 | 66.30 | 69.99 | 66.30 | 68.44 | 412,560 | +1.69(+2.53%) |
Feb 05, 2021 | 67.59 | 69.80 | 65.56 | 66.75 | 348,800 | +1.22(+1.86%) |
Feb 04, 2021 | 67.83 | 68.83 | 63.01 | 65.53 | 401,427 | -0.95(-1.43%) |
Feb 03, 2021 | 61.62 | 66.85 | 61.00 | 66.48 | 710,344 | +5.70(+9.38%) |
Feb 02, 2021 | 62.04 | 62.38 | 58.67 | 60.78 | 303,416 | -0.10(-0.16%) |
Feb 01, 2021 | 58.00 | 61.25 | 57.35 | 60.88 | 456,793 | +4.10(+7.22%) |
Jan 29, 2021 | 59.57 | 61.83 | 56.03 | 56.78 | 374,200 | -2.73(-4.59%) |
Jan 28, 2021 | 58.56 | 60.84 | 56.28 | 59.51 | 371,462 | +1.28(+2.20%) |
Jan 27, 2021 | 60.00 | 63.32 | 56.62 | 58.23 | 538,024 | -5.17(-8.15%) |
Jan 26, 2021 | 61.70 | 64.80 | 60.00 | 63.40 | 496,847 | +4.39(+7.44%) |
Jan 25, 2021 | 63.78 | 65.13 | 56.59 | 59.01 | 770,746 | -6.78(-10.31%) |
Jan 22, 2021 | 64.26 | 66.32 | 62.80 | 65.79 | 494,900 | -0.21(-0.32%) |
Jan 21, 2021 | 61.73 | 66.14 | 60.75 | 66.00 | 504,229 | +4.42(+7.18%) |
Jan 20, 2021 | 62.00 | 64.67 | 60.81 | 61.58 | 659,148 | +0.03(+0.05%) |
Jan 19, 2021 | 62.97 | 64.91 | 60.23 | 61.55 | 445,704 | +0.84(+1.38%) |
Jan 15, 2021 | 65.25 | 65.99 | 60.04 | 60.71 | 991,700 | -6.58(-9.78%) |
Jan 14, 2021 | 72.99 | 72.99 | 65.07 | 67.29 | 708,477 | -2.46(-3.53%) |
Jan 13, 2021 | 70.34 | 72.00 | 68.51 | 69.75 | 419,086 | -0.58(-0.82%) |
Jan 12, 2021 | 71.50 | 74.12 | 68.26 | 70.33 | 504,004 | -0.81(-1.14%) |
Jan 11, 2021 | 67.62 | 75.50 | 66.51 | 71.14 | 688,738 | +1.04(+1.48%) |
Jan 08, 2021 | 71.41 | 72.37 | 66.64 | 70.10 | 774,200 | +3.09(+4.61%) |
Jan 07, 2021 | 66.30 | 68.44 | 64.00 | 67.01 | 764,615 | +6.84(+11.37%) |
Jan 06, 2021 | 56.91 | 65.00 | 56.28 | 60.17 | 1,282,573 | +4.27(+7.64%) |
Jan 05, 2021 | 52.13 | 58.08 | 50.54 | 55.90 | 848,511 | +0.09(+0.16%) |
Jan 04, 2021 | 71.35 | 72.00 | 49.08 | 55.81 | 2,861,283 | -17.97(-24.36%) |
Dec 31, 2020 | 73.78 | 73.78 | 73.78 | 1,864,895 | +5.83(+8.58%) | |
Dec 30, 2020 | 69.00 | 75.44 | 67.25 | 67.95 | 1,864,895 | -0.19(-0.28%) |
Dec 29, 2020 | 67.09 | 68.14 | 57.98 | 68.14 | 1,142,238 | +2.15(+3.26%) |
Dec 28, 2020 | 58.73 | 69.68 | 58.00 | 65.99 | 1,476,360 | +10.68(+19.31%) |
Dec 24, 2020 | 53.00 | 55.84 | 51.80 | 55.31 | 327,400 | +2.62(+4.97%) |
Dec 23, 2020 | 50.35 | 52.75 | 48.30 | 52.69 | 535,164 | +2.56(+5.11%) |
Dec 22, 2020 | 50.12 | 52.03 | 46.11 | 50.13 | 1,038,963 | -0.27(-0.54%) |
Dec 21, 2020 | 44.73 | 51.87 | 42.30 | 50.40 | 1,334,883 | +6.05(+13.64%) |
Dec 18, 2020 | 39.31 | 44.35 | 38.79 | 44.35 | 1,379,200 | +5.23(+13.37%) |
Dec 17, 2020 | 39.00 | 40.69 | 37.42 | 39.12 | 488,826 | -0.03(-0.08%) |
Dec 16, 2020 | 37.52 | 39.76 | 35.19 | 39.15 | 692,045 | +0.85(+2.22%) |
Dec 15, 2020 | 33.75 | 38.87 | 33.40 | 38.30 | 755,600 | +4.50(+13.31%) |
Dec 14, 2020 | 35.81 | 36.58 | 33.34 | 33.80 | 387,984 | -0.68(-1.97%) |
Dec 11, 2020 | 33.22 | 36.25 | 32.75 | 34.48 | 536,700 | +0.26(+0.76%) |
Dec 10, 2020 | 33.02 | 34.99 | 32.68 | 34.22 | 332,265 | -0.18(-0.52%) |
Dec 09, 2020 | 36.15 | 36.97 | 33.11 | 34.40 | 829,324 | -2.99(-8.00%) |
Dec 08, 2020 | 34.15 | 37.49 | 32.68 | 37.39 | 954,010 | +4.63(+14.13%) |
Dec 07, 2020 | 29.50 | 33.28 | 29.22 | 32.76 | 681,532 | +3.74(+12.89%) |
Dec 04, 2020 | 28.70 | 29.90 | 28.00 | 29.02 | 606,700 | +0.78(+2.76%) |
Dec 03, 2020 | 31.51 | 32.20 | 27.93 | 28.24 | 730,693 | -1.32(-4.47%) |
Dec 02, 2020 | 27.60 | 29.82 | 26.69 | 29.56 | 690,664 | -0.66(-2.18%) |