Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.80 | 43.30 | 40.92 | 41.90 | 1,145,495 | +0.08(+0.19%) |
Feb 25, 2021 | 44.55 | 45.23 | 41.45 | 41.82 | 1,029,676 | -2.71(-6.09%) |
Feb 24, 2021 | 44.51 | 45.70 | 43.57 | 44.53 | 1,056,541 | +0.12(+0.27%) |
Feb 23, 2021 | 43.86 | 44.73 | 39.76 | 44.41 | 1,938,165 | -2.27(-4.86%) |
Feb 22, 2021 | 48.45 | 49.09 | 46.57 | 46.68 | 839,839 | -2.09(-4.29%) |
Feb 19, 2021 | 46.98 | 49.85 | 46.46 | 48.77 | 1,269,019 | +2.48(+5.36%) |
Feb 18, 2021 | 50.70 | 52.25 | 46.26 | 46.29 | 2,132,928 | -5.32(-10.31%) |
Feb 17, 2021 | 52.94 | 53.09 | 50.68 | 51.61 | 1,123,048 | -1.80(-3.37%) |
Feb 16, 2021 | 51.29 | 55.10 | 51.29 | 53.41 | 1,686,605 | +2.27(+4.44%) |
Feb 12, 2021 | 51.14 | 51.14 | 51.14 | 0 | -0.49(-0.95%) | |
Feb 11, 2021 | 60.40 | 60.50 | 50.15 | 51.63 | 5,441,534 | -14.58(-22.02%) |
Feb 10, 2021 | 66.27 | 71.60 | 61.08 | 66.21 | 6,134,563 | +3.86(+6.19%) |
Feb 09, 2021 | 56.54 | 64.71 | 56.18 | 62.35 | 6,057,025 | +6.63(+11.90%) |
Feb 08, 2021 | 54.90 | 56.80 | 54.90 | 55.72 | 1,880,314 | +0.96(+1.75%) |
Feb 05, 2021 | 55.51 | 56.11 | 54.05 | 54.76 | 1,623,285 | -1.57(-2.79%) |
Feb 04, 2021 | 57.00 | 58.06 | 55.45 | 56.33 | 1,450,690 | -1.07(-1.86%) |
Feb 03, 2021 | 54.44 | 58.00 | 54.00 | 57.40 | 2,972,707 | +4.30(+8.10%) |
Feb 02, 2021 | 51.98 | 54.94 | 51.95 | 53.10 | 1,992,345 | +1.69(+3.29%) |
Feb 01, 2021 | 50.65 | 51.97 | 49.87 | 51.41 | 1,025,289 | +0.22(+0.43%) |
Jan 29, 2021 | 50.65 | 53.35 | 50.45 | 51.19 | 2,949,092 | -0.35(-0.68%) |
Jan 28, 2021 | 47.80 | 51.77 | 47.80 | 51.54 | 2,346,814 | +3.21(+6.64%) |
Jan 27, 2021 | 43.84 | 49.87 | 43.84 | 48.33 | 2,429,399 | +3.34(+7.42%) |
Jan 26, 2021 | 42.05 | 45.95 | 42.05 | 44.99 | 2,156,798 | +3.14(+7.50%) |
Jan 25, 2021 | 42.40 | 43.26 | 41.37 | 41.85 | 1,139,784 | -1.12(-2.61%) |
Jan 22, 2021 | 41.92 | 43.11 | 41.92 | 42.97 | 883,503 | +0.64(+1.51%) |
Jan 21, 2021 | 42.20 | 42.98 | 41.56 | 42.33 | 1,016,213 | -0.17(-0.40%) |
Jan 20, 2021 | 43.00 | 43.67 | 41.97 | 42.50 | 888,948 | -0.23(-0.54%) |
Jan 19, 2021 | 42.71 | 43.30 | 41.28 | 42.73 | 1,032,531 | -0.07(-0.16%) |
Jan 18, 2021 | 42.10 | 43.17 | 42.10 | 42.80 | 558,285 | +0.31(+0.73%) |
Jan 15, 2021 | 43.94 | 44.60 | 41.90 | 42.49 | 1,984,341 | -1.22(-2.79%) |
Jan 14, 2021 | 41.27 | 43.82 | 41.27 | 43.71 | 2,590,047 | +2.91(+7.13%) |
Jan 13, 2021 | 39.43 | 41.98 | 39.35 | 40.80 | 2,188,869 | +1.50(+3.82%) |
Jan 12, 2021 | 40.43 | 40.82 | 38.85 | 39.30 | 1,403,253 | -0.84(-2.09%) |
Jan 11, 2021 | 37.88 | 41.38 | 37.88 | 40.14 | 2,404,446 | +1.74(+4.53%) |
Jan 08, 2021 | 38.91 | 39.18 | 37.27 | 38.40 | 1,409,694 | -0.37(-0.95%) |
Jan 07, 2021 | 39.94 | 41.07 | 38.57 | 38.77 | 2,413,122 | +0.63(+1.65%) |
Jan 06, 2021 | 38.00 | 40.45 | 37.31 | 38.14 | 3,821,363 | +3.92(+11.46%) |
Jan 05, 2021 | 33.72 | 34.90 | 32.95 | 34.22 | 1,105,152 | +0.81(+2.42%) |
Jan 04, 2021 | 31.60 | 34.52 | 31.60 | 33.41 | 1,370,321 | +2.09(+6.67%) |
Dec 31, 2020 | 31.32 | 31.32 | 31.32 | 0 | -0.89(-2.76%) | |
Dec 30, 2020 | 31.05 | 32.78 | 30.80 | 32.21 | 650,766 | +1.09(+3.50%) |
Dec 29, 2020 | 32.16 | 32.56 | 31.02 | 31.12 | 1,007,972 | -1.95(-5.90%) |
Dec 24, 2020 | 33.07 | 33.07 | 33.07 | 0 | -1.65(-4.75%) | |
Dec 23, 2020 | 33.22 | 36.00 | 32.82 | 34.72 | 1,078,624 | +1.33(+3.98%) |
Dec 22, 2020 | 32.92 | 33.75 | 32.57 | 33.39 | 668,853 | +0.56(+1.71%) |
Dec 21, 2020 | 32.15 | 33.13 | 32.15 | 32.83 | 554,564 | -0.45(-1.35%) |
Dec 18, 2020 | 33.25 | 33.82 | 32.97 | 33.28 | 1,530,364 | -0.06(-0.18%) |
Dec 17, 2020 | 33.55 | 33.95 | 33.05 | 33.34 | 627,507 | -0.24(-0.71%) |
Dec 16, 2020 | 34.51 | 34.53 | 33.25 | 33.58 | 1,301,381 | -0.35(-1.03%) |
Dec 15, 2020 | 32.00 | 33.98 | 31.89 | 33.93 | 1,162,063 | +1.62(+5.01%) |
Dec 14, 2020 | 33.61 | 34.29 | 32.26 | 32.31 | 1,345,240 | -1.53(-4.52%) |
Dec 11, 2020 | 34.51 | 34.86 | 33.69 | 33.84 | 951,775 | -0.99(-2.84%) |
Dec 10, 2020 | 34.09 | 35.15 | 33.99 | 34.83 | 742,708 | -0.08(-0.23%) |
Dec 09, 2020 | 36.89 | 37.15 | 34.31 | 34.91 | 1,473,458 | -1.98(-5.37%) |
Dec 08, 2020 | 35.78 | 36.97 | 35.75 | 36.89 | 1,070,913 | +0.55(+1.51%) |
Dec 07, 2020 | 36.45 | 36.99 | 35.45 | 36.34 | 937,458 | -0.12(-0.33%) |
Dec 04, 2020 | 37.41 | 37.85 | 35.77 | 36.46 | 1,731,400 | -0.36(-0.98%) |
Dec 03, 2020 | 36.44 | 37.56 | 35.68 | 36.82 | 1,372,308 | +0.43(+1.18%) |
Dec 02, 2020 | 34.62 | 36.93 | 34.57 | 36.39 | 1,805,464 | +1.87(+5.42%) |