Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.50 | 61.43 | 51.85 | 53.55 | 26,000 | -6.12(-10.26%) |
Feb 25, 2021 | 66.30 | 67.15 | 58.65 | 59.67 | 29,123 | -7.65(-11.36%) |
Feb 24, 2021 | 65.28 | 72.59 | 62.90 | 67.32 | 53,504 | +3.57(+5.60%) |
Feb 23, 2021 | 66.13 | 68.00 | 58.48 | 63.75 | 45,515 | -8.84(-12.18%) |
Feb 22, 2021 | 73.95 | 79.05 | 70.72 | 72.59 | 20,300 | -1.19(-1.61%) |
Feb 19, 2021 | 80.75 | 82.86 | 72.42 | 73.78 | 36,552 | -8.67(-10.52%) |
Feb 18, 2021 | 85.68 | 87.38 | 73.78 | 82.45 | 19,970 | -5.44(-6.19%) |
Feb 17, 2021 | 90.78 | 91.46 | 83.30 | 87.89 | 21,687 | -2.38(-2.64%) |
Feb 16, 2021 | 88.40 | 96.39 | 85.00 | 90.27 | 28,754 | +6.12(+7.27%) |
Feb 12, 2021 | 82.28 | 89.25 | 81.09 | 84.15 | 16,852 | -0.17(-0.20%) |
Feb 11, 2021 | 85.85 | 89.59 | 81.09 | 84.32 | 29,495 | -4.76(-5.34%) |
Feb 10, 2021 | 85.34 | 90.44 | 77.52 | 89.08 | 56,826 | +9.01(+11.25%) |
Feb 09, 2021 | 76.50 | 81.43 | 75.14 | 80.07 | 26,788 | +2.04(+2.61%) |
Feb 08, 2021 | 76.16 | 79.90 | 75.82 | 78.03 | 29,522 | +4.08(+5.52%) |
Feb 05, 2021 | 76.33 | 76.33 | 72.59 | 73.95 | 11,629 | +2.55(+3.57%) |
Feb 04, 2021 | 76.33 | 78.20 | 71.40 | 71.40 | 18,132 | -3.91(-5.19%) |
Feb 03, 2021 | 71.06 | 76.16 | 70.89 | 75.31 | 10,785 | +4.59(+6.49%) |
Feb 02, 2021 | 71.23 | 74.29 | 70.38 | 70.72 | 12,975 | +0.34(+0.48%) |
Feb 01, 2021 | 68.00 | 71.23 | 66.47 | 70.38 | 12,306 | +2.21(+3.24%) |
Jan 29, 2021 | 68.51 | 71.74 | 65.65 | 68.17 | 17,741 | -0.68(-0.99%) |
Jan 28, 2021 | 70.14 | 74.46 | 65.28 | 68.85 | 16,521 | +0.17(+0.25%) |
Jan 27, 2021 | 71.40 | 75.82 | 68.00 | 68.68 | 40,498 | -10.71(-13.49%) |
Jan 26, 2021 | 71.74 | 92.65 | 69.19 | 79.39 | 165,465 | +9.18(+13.08%) |
Jan 25, 2021 | 74.63 | 74.66 | 68.51 | 70.21 | 17,370 | -2.55(-3.50%) |
Jan 22, 2021 | 64.94 | 74.46 | 64.94 | 72.76 | 26,411 | +5.10(+7.54%) |
Jan 21, 2021 | 67.66 | 68.85 | 64.77 | 67.66 | 10,731 | +1.70(+2.58%) |
Jan 20, 2021 | 62.22 | 74.80 | 61.88 | 65.96 | 71,367 | +4.25(+6.89%) |
Jan 19, 2021 | 60.35 | 62.56 | 59.16 | 61.71 | 6,255 | +1.36(+2.25%) |
Jan 15, 2021 | 62.56 | 62.90 | 59.16 | 60.35 | 8,523 | -1.70(-2.74%) |
Jan 14, 2021 | 62.22 | 62.85 | 60.52 | 62.05 | 7,463 | +0.00(+0.00%) |
Jan 13, 2021 | 62.90 | 63.75 | 60.35 | 62.05 | 8,116 | +0.00(+0.00%) |
Jan 12, 2021 | 58.31 | 62.39 | 57.97 | 62.05 | 13,167 | +3.74(+6.41%) |
Jan 11, 2021 | 58.31 | 59.16 | 57.38 | 58.31 | 7,667 | -0.17(-0.29%) |
Jan 08, 2021 | 60.69 | 61.12 | 56.95 | 58.48 | 9,588 | -2.04(-3.37%) |
Jan 07, 2021 | 56.10 | 61.03 | 56.10 | 60.52 | 10,607 | +5.27(+9.54%) |
Jan 06, 2021 | 58.65 | 59.16 | 53.88 | 55.25 | 17,215 | -2.72(-4.69%) |
Jan 05, 2021 | 57.63 | 58.65 | 54.91 | 57.97 | 10,303 | +1.19(+2.10%) |
Jan 04, 2021 | 51.85 | 58.82 | 51.85 | 56.78 | 29,894 | +5.78(+11.33%) |
Dec 31, 2020 | 51.00 | 51.00 | 51.00 | 11,415 | -3.06(-5.66%) | |
Dec 30, 2020 | 52.19 | 54.06 | 51.34 | 54.06 | 11,415 | +3.91(+7.80%) |
Dec 29, 2020 | 53.21 | 54.23 | 50.15 | 50.15 | 19,918 | -3.06(-5.75%) |
Dec 28, 2020 | 53.55 | 54.40 | 52.36 | 53.21 | 13,206 | +0.68(+1.29%) |
Dec 24, 2020 | 53.55 | 54.08 | 51.34 | 52.53 | 7,729 | -0.68(-1.28%) |
Dec 23, 2020 | 54.40 | 55.76 | 52.36 | 53.21 | 15,454 | -0.51(-0.95%) |
Dec 22, 2020 | 53.21 | 55.25 | 51.68 | 53.72 | 15,396 | +1.02(+1.94%) |
Dec 21, 2020 | 47.60 | 53.55 | 47.60 | 52.70 | 23,658 | +4.59(+9.54%) |
Dec 18, 2020 | 48.96 | 52.70 | 48.11 | 48.11 | 34,852 | -0.85(-1.74%) |
Dec 17, 2020 | 46.92 | 49.47 | 46.92 | 48.96 | 15,835 | +1.70(+3.60%) |
Dec 16, 2020 | 47.43 | 47.94 | 46.24 | 47.26 | 7,310 | +0.17(+0.36%) |
Dec 15, 2020 | 46.75 | 50.32 | 46.07 | 47.09 | 29,635 | +0.85(+1.84%) |
Dec 14, 2020 | 46.58 | 48.62 | 45.76 | 46.24 | 14,001 | +0.17(+0.37%) |
Dec 11, 2020 | 46.92 | 47.26 | 45.22 | 46.07 | 24,364 | -0.85(-1.81%) |
Dec 10, 2020 | 47.94 | 49.13 | 44.37 | 46.92 | 56,204 | -3.74(-7.38%) |
Dec 09, 2020 | 46.92 | 67.15 | 46.75 | 50.66 | 624,733 | +3.74(+7.97%) |
Dec 08, 2020 | 45.56 | 48.62 | 45.05 | 46.92 | 14,433 | +0.34(+0.73%) |
Dec 07, 2020 | 47.26 | 47.94 | 45.56 | 46.58 | 13,627 | -0.34(-0.72%) |
Dec 04, 2020 | 47.60 | 47.85 | 46.58 | 46.92 | 6,105 | -0.68(-1.43%) |
Dec 03, 2020 | 47.43 | 47.94 | 47.26 | 47.60 | 9,620 | -0.34(-0.71%) |
Dec 02, 2020 | 48.45 | 48.62 | 47.09 | 47.94 | 8,250 | -0.68(-1.40%) |