Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.14 | 52.36 | 48.18 | 50.38 | 143,527 | -1.54(-2.97%) |
Feb 25, 2021 | 55.22 | 57.86 | 50.60 | 51.92 | 228,122 | -2.20(-4.07%) |
Feb 24, 2021 | 51.70 | 56.76 | 51.48 | 54.12 | 131,306 | +3.30(+6.49%) |
Feb 23, 2021 | 54.56 | 54.56 | 46.20 | 50.82 | 344,964 | -7.04(-12.17%) |
Feb 22, 2021 | 59.18 | 62.48 | 57.20 | 57.86 | 239,714 | -1.32(-2.23%) |
Feb 19, 2021 | 58.74 | 59.40 | 56.54 | 59.18 | 139,831 | +1.10(+1.89%) |
Feb 18, 2021 | 59.84 | 60.28 | 56.76 | 58.08 | 204,669 | -3.52(-5.71%) |
Feb 17, 2021 | 63.80 | 63.80 | 59.40 | 61.60 | 260,821 | +1.32(+2.19%) |
Feb 16, 2021 | 59.18 | 63.80 | 58.30 | 60.28 | 474,892 | +3.08(+5.38%) |
Feb 12, 2021 | 57.20 | 58.30 | 56.32 | 57.20 | 172,677 | -1.10(-1.89%) |
Feb 11, 2021 | 58.74 | 59.62 | 56.10 | 58.30 | 224,122 | -0.88(-1.49%) |
Feb 10, 2021 | 59.84 | 60.72 | 55.22 | 59.18 | 786,286 | -7.26(-10.93%) |
Feb 09, 2021 | 62.92 | 69.52 | 62.70 | 66.44 | 276,231 | +4.84(+7.86%) |
Feb 08, 2021 | 65.12 | 65.56 | 60.28 | 61.60 | 464,840 | -6.60(-9.68%) |
Feb 05, 2021 | 66.66 | 73.70 | 63.36 | 68.20 | 476,695 | +0.88(+1.31%) |
Feb 04, 2021 | 68.42 | 71.94 | 61.82 | 67.32 | 688,976 | -1.32(-1.92%) |
Feb 03, 2021 | 54.56 | 71.50 | 53.02 | 68.64 | 916,919 | +14.96(+27.87%) |
Feb 02, 2021 | 53.24 | 55.22 | 52.14 | 53.68 | 85,125 | +1.32(+2.52%) |
Feb 01, 2021 | 52.80 | 57.64 | 50.16 | 52.36 | 230,413 | +0.88(+1.71%) |
Jan 29, 2021 | 52.80 | 55.00 | 50.38 | 51.48 | 118,668 | -1.32(-2.50%) |
Jan 28, 2021 | 53.90 | 55.00 | 46.64 | 52.80 | 145,660 | -0.88(-1.64%) |
Jan 27, 2021 | 54.78 | 58.08 | 47.52 | 53.68 | 288,201 | -3.08(-5.43%) |
Jan 26, 2021 | 52.36 | 61.82 | 51.92 | 56.76 | 383,690 | +6.82(+13.66%) |
Jan 25, 2021 | 47.30 | 52.58 | 45.32 | 49.94 | 373,799 | +6.38(+14.65%) |
Jan 22, 2021 | 42.68 | 45.10 | 42.24 | 43.56 | 71,100 | -0.22(-0.50%) |
Jan 21, 2021 | 43.56 | 45.54 | 41.36 | 43.78 | 125,237 | +0.00(+0.00%) |
Jan 20, 2021 | 45.98 | 48.62 | 43.12 | 43.78 | 315,236 | +3.08(+7.57%) |
Jan 19, 2021 | 39.60 | 42.68 | 38.50 | 40.70 | 113,421 | +1.32(+3.35%) |
Jan 15, 2021 | 41.14 | 42.02 | 38.50 | 39.38 | 105,450 | -1.98(-4.79%) |
Jan 14, 2021 | 41.36 | 42.46 | 40.26 | 41.36 | 80,948 | -0.22(-0.53%) |
Jan 13, 2021 | 42.02 | 42.90 | 39.60 | 41.58 | 105,552 | +0.22(+0.53%) |
Jan 12, 2021 | 38.94 | 45.54 | 38.94 | 41.36 | 248,313 | +1.98(+5.03%) |
Jan 11, 2021 | 41.80 | 42.68 | 38.28 | 39.38 | 211,965 | -3.30(-7.73%) |
Jan 08, 2021 | 35.86 | 49.28 | 35.64 | 42.68 | 1,418,104 | +7.92(+22.78%) |
Jan 07, 2021 | 32.12 | 36.96 | 31.46 | 34.76 | 216,772 | +3.08(+9.72%) |
Jan 06, 2021 | 33.88 | 34.10 | 31.02 | 31.68 | 137,013 | -1.98(-5.88%) |
Jan 05, 2021 | 33.88 | 36.08 | 32.34 | 33.66 | 152,674 | -3.30(-8.93%) |
Jan 04, 2021 | 33.88 | 37.40 | 31.02 | 36.96 | 712,051 | +9.90(+36.59%) |
Dec 31, 2020 | 27.06 | 27.06 | 27.06 | 32,782 | -0.22(-0.81%) | |
Dec 30, 2020 | 27.50 | 28.16 | 27.06 | 27.28 | 32,782 | +0.00(+0.00%) |
Dec 29, 2020 | 28.16 | 28.38 | 27.06 | 27.28 | 41,956 | -1.10(-3.88%) |
Dec 28, 2020 | 28.82 | 29.04 | 27.72 | 28.38 | 51,041 | -0.22(-0.77%) |
Dec 24, 2020 | 29.04 | 29.04 | 28.16 | 28.60 | 28,895 | -0.66(-2.26%) |
Dec 23, 2020 | 28.60 | 29.70 | 28.38 | 29.26 | 47,331 | +0.00(+0.00%) |
Dec 22, 2020 | 28.82 | 29.92 | 28.60 | 29.26 | 43,436 | +0.00(+0.00%) |
Dec 21, 2020 | 28.60 | 29.48 | 27.50 | 29.26 | 71,635 | +0.88(+3.10%) |
Dec 18, 2020 | 29.92 | 30.04 | 28.38 | 28.38 | 83,422 | -1.76(-5.84%) |
Dec 17, 2020 | 30.36 | 30.58 | 29.92 | 30.14 | 46,178 | -0.44(-1.44%) |
Dec 16, 2020 | 29.92 | 30.58 | 29.92 | 30.58 | 37,188 | +0.44(+1.46%) |
Dec 15, 2020 | 30.80 | 31.46 | 29.70 | 30.14 | 71,256 | +0.22(+0.74%) |
Dec 14, 2020 | 29.48 | 30.80 | 29.48 | 29.92 | 54,017 | -0.44(-1.45%) |
Dec 11, 2020 | 30.36 | 30.58 | 29.92 | 30.36 | 32,686 | +0.00(+0.00%) |
Dec 10, 2020 | 30.14 | 30.80 | 29.70 | 30.36 | 40,302 | -0.66(-2.13%) |
Dec 09, 2020 | 31.24 | 31.46 | 29.70 | 31.02 | 63,992 | -0.22(-0.70%) |
Dec 08, 2020 | 31.46 | 31.90 | 30.36 | 31.24 | 64,171 | -0.66(-2.07%) |
Dec 07, 2020 | 31.90 | 31.90 | 30.58 | 31.90 | 54,743 | +0.66(+2.11%) |
Dec 04, 2020 | 32.12 | 32.12 | 30.58 | 31.24 | 65,677 | -0.66(-2.07%) |
Dec 03, 2020 | 31.90 | 32.34 | 30.36 | 31.90 | 71,888 | +0.66(+2.11%) |
Dec 02, 2020 | 31.24 | 31.46 | 29.70 | 31.24 | 106,382 | +0.88(+2.90%) |