Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 64.26 | 69.30 | 60.02 | 67.17 | 1,150,200 | +3.11(+4.85%) |
Feb 25, 2021 | 61.90 | 72.33 | 60.33 | 64.06 | 1,887,850 | +0.66(+1.04%) |
Feb 24, 2021 | 57.04 | 64.99 | 55.50 | 63.40 | 1,591,958 | +7.70(+13.82%) |
Feb 23, 2021 | 54.00 | 55.87 | 42.00 | 55.70 | 1,178,846 | -0.88(-1.56%) |
Feb 22, 2021 | 58.50 | 60.64 | 55.92 | 56.58 | 762,178 | -2.82(-4.75%) |
Feb 19, 2021 | 55.74 | 61.50 | 55.74 | 59.40 | 806,300 | +4.78(+8.75%) |
Feb 18, 2021 | 56.14 | 57.82 | 53.78 | 54.62 | 451,532 | -3.75(-6.42%) |
Feb 17, 2021 | 58.25 | 60.47 | 55.14 | 58.37 | 570,231 | -2.14(-3.54%) |
Feb 16, 2021 | 58.13 | 62.71 | 58.10 | 60.51 | 869,019 | +4.12(+7.31%) |
Feb 12, 2021 | 54.17 | 57.89 | 52.13 | 56.39 | 741,600 | +2.65(+4.93%) |
Feb 11, 2021 | 58.08 | 58.24 | 53.06 | 53.74 | 773,382 | -5.07(-8.62%) |
Feb 10, 2021 | 59.70 | 60.97 | 56.01 | 58.81 | 681,942 | -0.81(-1.36%) |
Feb 09, 2021 | 59.16 | 61.99 | 57.34 | 59.62 | 988,543 | +1.92(+3.33%) |
Feb 08, 2021 | 51.49 | 58.85 | 50.19 | 57.70 | 1,525,946 | +7.27(+14.42%) |
Feb 05, 2021 | 51.52 | 51.95 | 49.18 | 50.43 | 732,300 | -2.54(-4.80%) |
Feb 04, 2021 | 51.00 | 53.45 | 47.59 | 52.97 | 1,278,862 | +1.46(+2.83%) |
Feb 03, 2021 | 51.81 | 54.11 | 49.56 | 51.51 | 819,082 | -1.80(-3.38%) |
Feb 02, 2021 | 54.41 | 54.83 | 48.40 | 53.31 | 1,179,315 | -0.56(-1.04%) |
Feb 01, 2021 | 53.80 | 54.90 | 51.20 | 53.87 | 1,053,206 | +4.19(+8.43%) |
Jan 29, 2021 | 53.51 | 55.16 | 49.00 | 49.68 | 1,241,500 | -5.60(-10.13%) |
Jan 28, 2021 | 59.82 | 62.00 | 51.32 | 55.28 | 1,611,491 | -7.04(-11.30%) |
Jan 27, 2021 | 57.87 | 66.70 | 57.10 | 62.32 | 1,686,360 | +1.76(+2.91%) |
Jan 26, 2021 | 57.96 | 63.98 | 57.19 | 60.56 | 2,407,908 | +5.31(+9.61%) |
Jan 25, 2021 | 50.00 | 55.50 | 47.18 | 55.25 | 1,897,876 | +7.11(+14.77%) |
Jan 22, 2021 | 47.30 | 51.60 | 47.12 | 48.14 | 1,060,300 | -1.55(-3.12%) |
Jan 21, 2021 | 45.20 | 49.94 | 44.25 | 49.69 | 1,424,761 | +5.79(+13.19%) |
Jan 20, 2021 | 48.95 | 49.79 | 41.78 | 43.90 | 2,024,253 | -2.23(-4.83%) |
Jan 19, 2021 | 42.56 | 48.40 | 42.09 | 46.13 | 1,798,522 | +5.22(+12.76%) |
Jan 15, 2021 | 41.19 | 41.50 | 37.03 | 40.91 | 1,284,900 | +0.91(+2.27%) |
Jan 14, 2021 | 35.83 | 41.49 | 35.23 | 40.00 | 2,915,515 | +4.01(+11.14%) |
Jan 13, 2021 | 34.96 | 36.70 | 34.20 | 35.99 | 715,818 | +1.23(+3.54%) |
Jan 12, 2021 | 33.25 | 35.84 | 33.05 | 34.76 | 769,962 | +1.37(+4.10%) |
Jan 11, 2021 | 33.88 | 34.29 | 32.58 | 33.39 | 420,175 | -0.49(-1.45%) |
Jan 08, 2021 | 36.84 | 36.95 | 31.80 | 33.88 | 1,341,100 | -1.09(-3.12%) |
Jan 07, 2021 | 31.33 | 35.18 | 31.33 | 34.97 | 1,423,335 | +4.92(+16.37%) |
Jan 06, 2021 | 32.25 | 34.40 | 29.05 | 30.05 | 1,727,708 | -2.20(-6.82%) |
Jan 05, 2021 | 29.00 | 33.14 | 28.50 | 32.25 | 1,880,298 | +3.60(+12.57%) |
Jan 04, 2021 | 27.51 | 29.35 | 27.12 | 28.65 | 983,327 | +2.10(+7.91%) |
Dec 31, 2020 | 26.55 | 26.55 | 26.55 | 429,591 | -0.94(-3.42%) | |
Dec 30, 2020 | 27.30 | 28.75 | 27.25 | 27.49 | 429,591 | +0.43(+1.59%) |
Dec 29, 2020 | 28.30 | 28.70 | 25.36 | 27.06 | 647,897 | -1.01(-3.60%) |
Dec 28, 2020 | 29.20 | 30.35 | 27.66 | 28.07 | 673,406 | -0.41(-1.44%) |
Dec 24, 2020 | 29.90 | 30.47 | 27.78 | 28.48 | 477,900 | -0.92(-3.13%) |
Dec 23, 2020 | 31.66 | 31.82 | 28.58 | 29.40 | 1,463,358 | -1.75(-5.62%) |
Dec 22, 2020 | 27.50 | 31.86 | 27.50 | 31.15 | 2,215,435 | +3.30(+11.85%) |
Dec 21, 2020 | 26.85 | 28.02 | 26.10 | 27.85 | 497,448 | -0.21(-0.75%) |
Dec 18, 2020 | 26.47 | 29.00 | 26.45 | 28.06 | 899,200 | +1.21(+4.51%) |
Dec 17, 2020 | 26.19 | 26.88 | 25.70 | 26.85 | 478,503 | +0.65(+2.48%) |
Dec 16, 2020 | 25.30 | 26.25 | 25.00 | 26.20 | 549,835 | +0.69(+2.70%) |
Dec 15, 2020 | 25.11 | 26.00 | 24.39 | 25.51 | 723,338 | +0.66(+2.66%) |
Dec 14, 2020 | 26.09 | 26.23 | 24.18 | 24.85 | 633,616 | -1.15(-4.42%) |
Dec 11, 2020 | 26.21 | 26.49 | 25.10 | 26.00 | 569,700 | +0.30(+1.17%) |
Dec 10, 2020 | 25.31 | 25.88 | 25.00 | 25.70 | 479,574 | -0.24(-0.93%) |
Dec 09, 2020 | 27.75 | 28.85 | 25.05 | 25.94 | 945,329 | -1.31(-4.81%) |
Dec 08, 2020 | 26.70 | 27.41 | 25.56 | 27.25 | 643,704 | +0.37(+1.38%) |
Dec 07, 2020 | 25.65 | 27.20 | 24.62 | 26.88 | 888,386 | +1.49(+5.87%) |
Dec 04, 2020 | 26.67 | 26.90 | 25.00 | 25.39 | 615,300 | -1.29(-4.84%) |
Dec 03, 2020 | 27.00 | 27.80 | 25.90 | 26.68 | 801,007 | +0.93(+3.61%) |
Dec 02, 2020 | 26.09 | 26.46 | 23.56 | 25.75 | 888,056 | -0.13(-0.50%) |