Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.29 | 47.00 | 43.67 | 44.94 | 152,200 | -1.26(-2.73%) |
Feb 25, 2021 | 49.05 | 49.05 | 45.65 | 46.20 | 127,208 | -2.51(-5.15%) |
Feb 24, 2021 | 47.43 | 49.16 | 47.43 | 48.71 | 184,529 | +1.76(+3.75%) |
Feb 23, 2021 | 47.50 | 47.50 | 45.46 | 46.95 | 117,599 | -0.75(-1.57%) |
Feb 22, 2021 | 44.81 | 47.70 | 44.81 | 47.70 | 208,515 | +2.66(+5.91%) |
Feb 19, 2021 | 44.96 | 46.00 | 44.19 | 45.04 | 83,200 | +0.47(+1.05%) |
Feb 18, 2021 | 44.40 | 44.81 | 42.97 | 44.57 | 81,844 | -0.11(-0.25%) |
Feb 17, 2021 | 44.79 | 45.16 | 43.30 | 44.68 | 82,154 | -0.64(-1.41%) |
Feb 16, 2021 | 44.58 | 45.59 | 43.81 | 45.32 | 104,196 | +1.74(+3.99%) |
Feb 12, 2021 | 44.20 | 44.67 | 43.42 | 43.58 | 97,100 | -0.97(-2.18%) |
Feb 11, 2021 | 44.33 | 45.40 | 43.52 | 44.55 | 152,708 | +0.35(+0.79%) |
Feb 10, 2021 | 45.00 | 45.00 | 43.26 | 44.20 | 121,263 | -0.53(-1.18%) |
Feb 09, 2021 | 43.85 | 44.95 | 42.86 | 44.73 | 131,628 | +0.69(+1.57%) |
Feb 08, 2021 | 43.51 | 44.88 | 43.22 | 44.04 | 141,346 | +0.92(+2.13%) |
Feb 05, 2021 | 43.48 | 43.88 | 42.12 | 43.12 | 123,700 | +0.27(+0.63%) |
Feb 04, 2021 | 42.00 | 43.41 | 41.18 | 42.85 | 133,686 | +1.40(+3.38%) |
Feb 03, 2021 | 40.44 | 41.91 | 40.36 | 41.45 | 150,861 | +1.13(+2.80%) |
Feb 02, 2021 | 40.84 | 41.00 | 39.18 | 40.32 | 184,686 | +0.34(+0.85%) |
Feb 01, 2021 | 39.17 | 40.87 | 38.35 | 39.98 | 245,425 | +1.17(+3.01%) |
Jan 29, 2021 | 38.96 | 40.50 | 38.19 | 38.81 | 225,600 | +0.20(+0.52%) |
Jan 28, 2021 | 38.48 | 39.87 | 37.20 | 38.61 | 267,234 | +0.25(+0.65%) |
Jan 27, 2021 | 37.95 | 38.52 | 35.48 | 38.36 | 316,999 | -0.47(-1.21%) |
Jan 26, 2021 | 39.85 | 40.50 | 38.24 | 38.83 | 290,282 | -0.33(-0.84%) |
Jan 25, 2021 | 38.01 | 39.99 | 37.25 | 39.16 | 183,290 | +1.20(+3.16%) |
Jan 22, 2021 | 36.14 | 38.00 | 36.06 | 37.96 | 152,600 | +1.08(+2.93%) |
Jan 21, 2021 | 37.38 | 38.36 | 36.48 | 36.88 | 194,808 | -0.47(-1.26%) |
Jan 20, 2021 | 37.93 | 39.17 | 37.23 | 37.35 | 141,612 | -0.59(-1.56%) |
Jan 19, 2021 | 38.87 | 39.50 | 37.30 | 37.94 | 236,621 | -0.33(-0.86%) |
Jan 15, 2021 | 38.05 | 39.59 | 36.35 | 38.27 | 161,600 | -0.66(-1.70%) |
Jan 14, 2021 | 37.71 | 40.81 | 37.14 | 38.93 | 265,613 | +1.65(+4.43%) |
Jan 13, 2021 | 39.05 | 39.52 | 36.92 | 37.28 | 266,545 | -2.15(-5.45%) |
Jan 12, 2021 | 37.21 | 39.90 | 36.57 | 39.43 | 308,470 | +3.40(+9.44%) |
Jan 11, 2021 | 32.42 | 36.18 | 31.90 | 36.03 | 471,758 | +3.82(+11.86%) |
Jan 08, 2021 | 31.82 | 32.28 | 30.85 | 32.21 | 170,300 | +0.61(+1.93%) |
Jan 07, 2021 | 32.69 | 32.69 | 31.47 | 31.60 | 149,668 | -0.78(-2.41%) |
Jan 06, 2021 | 29.95 | 32.79 | 29.95 | 32.38 | 276,667 | +3.13(+10.70%) |
Jan 05, 2021 | 27.89 | 29.76 | 27.89 | 29.25 | 215,929 | +1.02(+3.61%) |
Jan 04, 2021 | 30.20 | 30.20 | 27.80 | 28.23 | 257,290 | -1.86(-6.18%) |
Dec 31, 2020 | 30.09 | 30.09 | 30.09 | 173,462 | +0.80(+2.73%) | |
Dec 30, 2020 | 29.51 | 29.77 | 29.04 | 29.29 | 173,462 | -0.05(-0.17%) |
Dec 29, 2020 | 29.56 | 29.57 | 28.69 | 29.34 | 205,497 | -0.22(-0.74%) |
Dec 28, 2020 | 28.30 | 29.93 | 28.01 | 29.56 | 285,327 | +1.67(+5.99%) |
Dec 24, 2020 | 28.42 | 28.43 | 27.67 | 27.89 | 79,200 | -0.45(-1.59%) |
Dec 23, 2020 | 28.09 | 28.77 | 28.00 | 28.34 | 169,105 | +0.49(+1.76%) |
Dec 22, 2020 | 28.68 | 28.68 | 27.35 | 27.85 | 232,005 | -0.36(-1.28%) |
Dec 21, 2020 | 26.92 | 28.67 | 26.81 | 28.21 | 201,365 | +0.37(+1.33%) |
Dec 18, 2020 | 30.12 | 30.18 | 27.81 | 27.84 | 800,900 | -2.36(-7.81%) |
Dec 17, 2020 | 29.66 | 30.87 | 28.69 | 30.20 | 304,224 | +0.71(+2.41%) |
Dec 16, 2020 | 30.25 | 30.57 | 29.07 | 29.49 | 167,571 | -0.71(-2.35%) |
Dec 15, 2020 | 29.18 | 30.56 | 29.15 | 30.20 | 145,002 | +1.15(+3.96%) |
Dec 14, 2020 | 30.44 | 30.44 | 28.94 | 29.05 | 200,393 | -0.71(-2.39%) |
Dec 11, 2020 | 29.70 | 30.36 | 29.09 | 29.76 | 155,900 | -0.51(-1.68%) |
Dec 10, 2020 | 32.28 | 32.73 | 30.20 | 30.27 | 224,022 | -2.66(-8.08%) |
Dec 09, 2020 | 33.83 | 34.31 | 32.15 | 32.93 | 397,101 | -0.16(-0.48%) |
Dec 08, 2020 | 30.93 | 33.73 | 30.77 | 33.09 | 394,342 | +1.81(+5.79%) |
Dec 07, 2020 | 32.49 | 33.04 | 30.81 | 31.28 | 421,122 | -0.82(-2.55%) |
Dec 04, 2020 | 33.04 | 33.70 | 30.49 | 32.10 | 473,200 | +1.35(+4.39%) |
Dec 03, 2020 | 30.47 | 31.29 | 30.10 | 30.75 | 260,178 | +0.50(+1.65%) |
Dec 02, 2020 | 30.19 | 30.70 | 28.52 | 30.25 | 493,545 | -0.37(-1.21%) |