Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.74 | 41.30 | 38.05 | 40.10 | 116,900 | +0.06(+0.15%) |
Feb 25, 2021 | 40.83 | 42.55 | 39.50 | 40.04 | 133,961 | -1.81(-4.32%) |
Feb 24, 2021 | 43.21 | 43.83 | 40.29 | 41.85 | 229,106 | -1.39(-3.21%) |
Feb 23, 2021 | 46.37 | 46.37 | 41.30 | 43.24 | 163,794 | -2.49(-5.45%) |
Feb 22, 2021 | 45.06 | 46.75 | 45.06 | 45.73 | 133,504 | +0.97(+2.17%) |
Feb 19, 2021 | 45.41 | 45.60 | 44.10 | 44.76 | 162,000 | +0.01(+0.02%) |
Feb 18, 2021 | 43.25 | 45.52 | 42.95 | 44.75 | 85,358 | +0.50(+1.13%) |
Feb 17, 2021 | 42.96 | 44.75 | 42.10 | 44.25 | 112,498 | +1.38(+3.22%) |
Feb 16, 2021 | 44.85 | 45.09 | 42.87 | 42.87 | 98,337 | -1.74(-3.90%) |
Feb 12, 2021 | 44.25 | 44.80 | 43.98 | 44.61 | 135,000 | +1.77(+4.13%) |
Feb 11, 2021 | 42.00 | 43.40 | 41.71 | 42.84 | 63,887 | +1.09(+2.61%) |
Feb 10, 2021 | 42.58 | 43.10 | 41.00 | 41.75 | 87,695 | +0.23(+0.55%) |
Feb 09, 2021 | 42.90 | 42.90 | 41.49 | 41.52 | 101,325 | -1.46(-3.40%) |
Feb 08, 2021 | 41.66 | 44.16 | 41.65 | 42.98 | 203,793 | +2.00(+4.88%) |
Feb 05, 2021 | 40.31 | 41.41 | 39.33 | 40.98 | 98,900 | +1.02(+2.55%) |
Feb 04, 2021 | 40.17 | 40.22 | 39.63 | 39.96 | 91,902 | +0.12(+0.30%) |
Feb 03, 2021 | 39.16 | 39.88 | 38.65 | 39.84 | 132,740 | +1.33(+3.45%) |
Feb 02, 2021 | 37.92 | 38.98 | 37.31 | 38.51 | 125,194 | +1.42(+3.83%) |
Feb 01, 2021 | 36.02 | 37.21 | 35.40 | 37.09 | 87,480 | +1.71(+4.83%) |
Jan 29, 2021 | 36.01 | 36.55 | 34.68 | 35.38 | 87,300 | -0.60(-1.67%) |
Jan 28, 2021 | 35.75 | 36.89 | 33.66 | 35.98 | 195,074 | +1.32(+3.81%) |
Jan 27, 2021 | 36.69 | 37.81 | 34.51 | 34.66 | 154,987 | -2.86(-7.62%) |
Jan 26, 2021 | 37.34 | 38.66 | 36.23 | 37.52 | 158,698 | -0.19(-0.50%) |
Jan 25, 2021 | 38.21 | 38.61 | 35.68 | 37.71 | 93,059 | -0.50(-1.31%) |
Jan 22, 2021 | 37.29 | 38.54 | 35.77 | 38.21 | 114,100 | +0.26(+0.69%) |
Jan 21, 2021 | 39.18 | 39.36 | 37.06 | 37.95 | 117,810 | -1.12(-2.87%) |
Jan 20, 2021 | 38.21 | 39.30 | 38.21 | 39.07 | 102,608 | +1.22(+3.22%) |
Jan 19, 2021 | 36.96 | 38.46 | 36.96 | 37.85 | 104,623 | +1.62(+4.47%) |
Jan 15, 2021 | 36.87 | 37.69 | 35.69 | 36.23 | 219,600 | -1.44(-3.82%) |
Jan 14, 2021 | 36.30 | 38.14 | 36.20 | 37.67 | 165,956 | +1.54(+4.26%) |
Jan 13, 2021 | 36.98 | 37.72 | 35.79 | 36.13 | 139,195 | -0.37(-1.01%) |
Jan 12, 2021 | 34.99 | 36.74 | 34.36 | 36.50 | 137,340 | +1.88(+5.43%) |
Jan 11, 2021 | 33.90 | 35.76 | 33.75 | 34.62 | 128,517 | +0.51(+1.50%) |
Jan 08, 2021 | 35.19 | 35.49 | 32.93 | 34.11 | 92,500 | -0.87(-2.49%) |
Jan 07, 2021 | 34.95 | 36.10 | 34.01 | 34.98 | 95,280 | +0.31(+0.89%) |
Jan 06, 2021 | 32.75 | 34.76 | 32.59 | 34.67 | 217,165 | +2.26(+6.97%) |
Jan 05, 2021 | 29.21 | 32.71 | 28.56 | 32.41 | 202,978 | +4.44(+15.87%) |
Jan 04, 2021 | 29.26 | 29.43 | 27.13 | 27.97 | 87,041 | -1.29(-4.41%) |
Dec 31, 2020 | 29.26 | 29.26 | 29.26 | 59,632 | -0.65(-2.17%) | |
Dec 30, 2020 | 28.90 | 30.12 | 28.90 | 29.91 | 59,632 | +0.99(+3.42%) |
Dec 29, 2020 | 29.87 | 29.93 | 28.00 | 28.92 | 76,580 | -0.92(-3.08%) |
Dec 28, 2020 | 29.82 | 30.21 | 29.41 | 29.84 | 54,892 | +0.47(+1.60%) |
Dec 24, 2020 | 29.81 | 30.05 | 29.27 | 29.37 | 21,600 | -0.42(-1.41%) |
Dec 23, 2020 | 29.98 | 30.35 | 29.03 | 29.79 | 86,640 | -0.04(-0.13%) |
Dec 22, 2020 | 29.16 | 29.96 | 28.79 | 29.83 | 62,603 | +0.81(+2.79%) |
Dec 21, 2020 | 28.11 | 29.74 | 27.17 | 29.02 | 116,436 | +0.08(+0.28%) |
Dec 18, 2020 | 28.21 | 29.39 | 28.11 | 28.94 | 165,400 | +0.85(+3.03%) |
Dec 17, 2020 | 26.43 | 28.45 | 26.12 | 28.09 | 170,567 | +1.70(+6.44%) |
Dec 16, 2020 | 25.46 | 26.74 | 25.43 | 26.39 | 99,028 | +1.05(+4.14%) |
Dec 15, 2020 | 24.55 | 25.73 | 24.35 | 25.34 | 125,077 | +0.97(+3.98%) |
Dec 14, 2020 | 25.56 | 25.85 | 24.01 | 24.37 | 173,558 | -1.13(-4.43%) |
Dec 11, 2020 | 25.98 | 26.75 | 25.01 | 25.50 | 128,800 | -0.48(-1.85%) |
Dec 10, 2020 | 25.91 | 26.88 | 25.51 | 25.98 | 469,675 | -0.14(-0.54%) |
Dec 09, 2020 | 25.67 | 27.00 | 25.63 | 26.12 | 167,145 | +0.50(+1.95%) |
Dec 08, 2020 | 26.27 | 27.97 | 24.05 | 25.62 | 460,633 | -0.68(-2.59%) |
Dec 07, 2020 | 25.75 | 26.45 | 25.42 | 26.30 | 51,612 | +0.55(+2.14%) |
Dec 04, 2020 | 26.15 | 26.50 | 25.58 | 25.75 | 50,900 | -0.12(-0.46%) |
Dec 03, 2020 | 25.41 | 26.50 | 25.41 | 25.87 | 61,075 | +0.06(+0.23%) |
Dec 02, 2020 | 24.72 | 25.97 | 24.70 | 25.81 | 78,747 | +0.85(+3.41%) |