Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 56.04 | 58.06 | 52.20 | 53.18 | 326,900 | -2.83(-5.05%) |
Feb 25, 2021 | 61.50 | 62.01 | 55.00 | 56.01 | 405,965 | -1.52(-2.64%) |
Feb 24, 2021 | 55.99 | 58.71 | 55.39 | 57.53 | 301,121 | +1.94(+3.49%) |
Feb 23, 2021 | 54.31 | 57.00 | 51.30 | 55.59 | 386,624 | -2.28(-3.94%) |
Feb 22, 2021 | 62.57 | 63.43 | 56.31 | 57.87 | 381,479 | -4.33(-6.96%) |
Feb 19, 2021 | 59.57 | 62.96 | 59.00 | 62.20 | 358,100 | +3.62(+6.18%) |
Feb 18, 2021 | 61.03 | 61.77 | 55.54 | 58.58 | 346,648 | -2.17(-3.57%) |
Feb 17, 2021 | 59.67 | 61.99 | 57.28 | 60.75 | 393,153 | +1.41(+2.38%) |
Feb 16, 2021 | 62.00 | 63.98 | 55.06 | 59.34 | 718,536 | +2.00(+3.49%) |
Feb 12, 2021 | 53.50 | 57.55 | 53.08 | 57.34 | 221,500 | +3.37(+6.24%) |
Feb 11, 2021 | 54.48 | 54.48 | 51.89 | 53.97 | 237,014 | -0.02(-0.04%) |
Feb 10, 2021 | 56.04 | 56.85 | 53.09 | 53.99 | 402,767 | -2.01(-3.59%) |
Feb 09, 2021 | 52.25 | 56.38 | 52.00 | 56.00 | 1,008,456 | +4.27(+8.25%) |
Feb 08, 2021 | 52.50 | 53.65 | 51.64 | 51.73 | 273,088 | -0.23(-0.44%) |
Feb 05, 2021 | 52.23 | 53.29 | 50.44 | 51.96 | 241,600 | +0.38(+0.74%) |
Feb 04, 2021 | 48.26 | 52.50 | 48.15 | 51.58 | 294,717 | +3.64(+7.59%) |
Feb 03, 2021 | 48.00 | 49.24 | 47.51 | 47.94 | 131,917 | +0.62(+1.31%) |
Feb 02, 2021 | 48.00 | 48.83 | 46.91 | 47.32 | 151,378 | +0.11(+0.23%) |
Feb 01, 2021 | 45.61 | 47.90 | 44.34 | 47.21 | 175,456 | +2.07(+4.59%) |
Jan 29, 2021 | 46.75 | 48.00 | 44.32 | 45.14 | 221,700 | -2.09(-4.43%) |
Jan 28, 2021 | 45.63 | 48.10 | 45.02 | 47.23 | 212,801 | +1.09(+2.36%) |
Jan 27, 2021 | 46.02 | 48.50 | 45.13 | 46.14 | 191,271 | -1.02(-2.16%) |
Jan 26, 2021 | 47.00 | 48.87 | 46.26 | 47.16 | 224,450 | +0.63(+1.35%) |
Jan 25, 2021 | 48.38 | 48.38 | 44.75 | 46.53 | 270,428 | +1.87(+4.19%) |
Jan 22, 2021 | 42.42 | 44.76 | 42.42 | 44.66 | 143,800 | +1.65(+3.84%) |
Jan 21, 2021 | 43.55 | 43.87 | 41.15 | 43.01 | 146,699 | +0.12(+0.28%) |
Jan 20, 2021 | 43.18 | 43.42 | 42.01 | 42.89 | 265,019 | +1.04(+2.49%) |
Jan 19, 2021 | 44.43 | 47.00 | 40.45 | 41.85 | 405,123 | +2.31(+5.84%) |
Jan 15, 2021 | 40.51 | 40.51 | 38.74 | 39.54 | 108,500 | -0.45(-1.13%) |
Jan 14, 2021 | 38.36 | 40.36 | 38.36 | 39.99 | 127,399 | +1.81(+4.74%) |
Jan 13, 2021 | 39.37 | 39.79 | 37.95 | 38.18 | 187,278 | -1.05(-2.68%) |
Jan 12, 2021 | 38.50 | 39.40 | 38.38 | 39.23 | 88,392 | +0.90(+2.35%) |
Jan 11, 2021 | 38.00 | 39.86 | 37.50 | 38.33 | 149,637 | +0.37(+0.97%) |
Jan 08, 2021 | 37.59 | 38.05 | 36.51 | 37.96 | 136,300 | +0.46(+1.23%) |
Jan 07, 2021 | 37.79 | 38.50 | 35.68 | 37.50 | 318,245 | +2.09(+5.90%) |
Jan 06, 2021 | 34.78 | 36.43 | 33.94 | 35.41 | 189,114 | +0.82(+2.37%) |
Jan 05, 2021 | 33.41 | 34.83 | 33.00 | 34.59 | 166,848 | +1.23(+3.69%) |
Jan 04, 2021 | 33.04 | 34.08 | 31.90 | 33.36 | 276,891 | +2.20(+7.06%) |
Dec 31, 2020 | 31.16 | 31.16 | 31.16 | 108,489 | -0.04(-0.13%) | |
Dec 30, 2020 | 31.22 | 31.66 | 30.92 | 31.20 | 108,489 | +0.13(+0.42%) |
Dec 29, 2020 | 32.48 | 32.50 | 30.39 | 31.07 | 114,282 | -1.14(-3.54%) |
Dec 28, 2020 | 32.51 | 32.99 | 32.00 | 32.21 | 103,961 | +0.63(+1.99%) |
Dec 24, 2020 | 32.43 | 33.24 | 31.53 | 31.58 | 29,700 | -0.66(-2.05%) |
Dec 23, 2020 | 32.86 | 34.15 | 31.81 | 32.24 | 102,303 | -0.86(-2.60%) |
Dec 22, 2020 | 29.97 | 34.22 | 29.69 | 33.10 | 346,585 | +3.43(+11.56%) |
Dec 21, 2020 | 28.50 | 29.78 | 28.32 | 29.67 | 143,708 | +0.55(+1.89%) |
Dec 18, 2020 | 29.82 | 30.22 | 28.36 | 29.12 | 233,000 | -0.58(-1.95%) |
Dec 17, 2020 | 29.48 | 29.77 | 28.89 | 29.70 | 93,965 | +0.44(+1.50%) |
Dec 16, 2020 | 29.53 | 29.68 | 28.56 | 29.26 | 100,261 | -0.20(-0.68%) |
Dec 15, 2020 | 29.27 | 29.62 | 27.80 | 29.46 | 120,572 | +0.24(+0.82%) |
Dec 14, 2020 | 29.50 | 29.90 | 28.73 | 29.22 | 97,133 | -0.18(-0.61%) |
Dec 11, 2020 | 29.23 | 29.78 | 28.50 | 29.40 | 127,800 | +0.37(+1.27%) |
Dec 10, 2020 | 28.34 | 29.38 | 28.00 | 29.03 | 94,416 | +0.56(+1.97%) |
Dec 09, 2020 | 29.01 | 29.87 | 28.03 | 28.47 | 148,605 | -0.01(-0.04%) |
Dec 08, 2020 | 28.41 | 28.65 | 27.89 | 28.48 | 100,222 | +0.18(+0.64%) |
Dec 07, 2020 | 28.97 | 29.44 | 27.71 | 28.30 | 248,206 | -0.11(-0.39%) |
Dec 04, 2020 | 28.77 | 28.94 | 28.11 | 28.41 | 209,400 | +0.23(+0.82%) |
Dec 03, 2020 | 28.03 | 28.87 | 26.89 | 28.18 | 537,405 | +2.50(+9.74%) |
Dec 02, 2020 | 25.69 | 26.17 | 25.22 | 25.68 | 68,755 | -0.16(-0.62%) |