Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.41 | 46.10 | 43.39 | 46.10 | 254,100 | -0.49(-1.06%) |
Feb 25, 2021 | 49.40 | 49.40 | 46.57 | 46.59 | 18,996 | -1.02(-2.14%) |
Feb 24, 2021 | 47.51 | 47.63 | 46.40 | 47.61 | 145,420 | -3.30(-6.48%) |
Feb 23, 2021 | 51.18 | 51.18 | 48.59 | 50.91 | 40,286 | -0.07(-0.14%) |
Feb 22, 2021 | 50.00 | 53.24 | 50.00 | 50.98 | 47,359 | -4.03(-7.33%) |
Feb 19, 2021 | 55.00 | 55.18 | 54.00 | 55.01 | 19,000 | -0.22(-0.40%) |
Feb 18, 2021 | 55.49 | 58.84 | 54.40 | 55.23 | 104,567 | -2.73(-4.71%) |
Feb 17, 2021 | 58.25 | 58.30 | 56.95 | 57.96 | 18,293 | +1.23(+2.18%) |
Feb 16, 2021 | 57.50 | 57.50 | 56.30 | 56.73 | 888,565 | -0.98(-1.70%) |
Feb 12, 2021 | 59.24 | 59.24 | 55.64 | 57.71 | 18,700 | -0.30(-0.52%) |
Feb 11, 2021 | 57.39 | 58.10 | 57.39 | 58.01 | 759,575 | +2.62(+4.73%) |
Feb 10, 2021 | 54.77 | 57.49 | 54.77 | 55.39 | 544,633 | +1.79(+3.34%) |
Feb 09, 2021 | 54.64 | 54.64 | 52.70 | 53.60 | 14,196 | +0.75(+1.42%) |
Feb 08, 2021 | 52.48 | 53.00 | 52.48 | 52.85 | 23,495 | +1.14(+2.20%) |
Feb 05, 2021 | 53.46 | 53.46 | 51.70 | 51.71 | 43,900 | +0.22(+0.43%) |
Feb 04, 2021 | 52.00 | 53.24 | 49.99 | 51.49 | 14,672 | -1.41(-2.67%) |
Feb 03, 2021 | 53.69 | 53.69 | 52.78 | 52.90 | 31,934 | +2.05(+4.03%) |
Feb 02, 2021 | 52.77 | 52.77 | 50.61 | 50.85 | 33,570 | +0.45(+0.90%) |
Feb 01, 2021 | 48.85 | 51.00 | 48.85 | 50.40 | 35,948 | +4.14(+8.95%) |
Jan 29, 2021 | 47.10 | 47.10 | 45.71 | 46.26 | 25,300 | -0.80(-1.70%) |
Jan 28, 2021 | 46.34 | 47.10 | 44.26 | 47.06 | 21,539 | +1.06(+2.30%) |
Jan 27, 2021 | 45.31 | 47.43 | 45.31 | 46.00 | 33,137 | -3.37(-6.82%) |
Jan 26, 2021 | 49.40 | 50.55 | 48.78 | 49.37 | 72,714 | -1.78(-3.49%) |
Jan 25, 2021 | 53.20 | 53.20 | 49.78 | 51.15 | 72,278 | +1.75(+3.54%) |
Jan 22, 2021 | 50.00 | 50.00 | 48.00 | 49.40 | 180,800 | +1.27(+2.64%) |
Jan 21, 2021 | 49.19 | 49.19 | 47.73 | 48.13 | 56,840 | +0.41(+0.87%) |
Jan 20, 2021 | 47.86 | 48.78 | 47.32 | 47.72 | 177,925 | +3.41(+7.70%) |
Jan 19, 2021 | 42.45 | 44.34 | 42.45 | 44.30 | 87,265 | +4.94(+12.55%) |
Jan 15, 2021 | 39.59 | 39.90 | 38.34 | 39.36 | 48,500 | -0.85(-2.10%) |
Jan 14, 2021 | 39.98 | 40.83 | 39.98 | 40.21 | 524,395 | +1.76(+4.58%) |
Jan 13, 2021 | 38.50 | 38.75 | 37.94 | 38.45 | 588,754 | -0.35(-0.90%) |
Jan 12, 2021 | 38.59 | 40.35 | 38.00 | 38.80 | 512,407 | -0.84(-2.12%) |
Jan 11, 2021 | 40.32 | 40.58 | 39.35 | 39.64 | 714,097 | -2.11(-5.05%) |
Jan 08, 2021 | 40.02 | 42.25 | 40.02 | 41.75 | 321,400 | +2.12(+5.34%) |
Jan 07, 2021 | 39.32 | 39.75 | 39.25 | 39.63 | 615,087 | +0.31(+0.80%) |
Jan 06, 2021 | 39.18 | 40.00 | 39.08 | 39.32 | 72,950 | +0.46(+1.18%) |
Jan 05, 2021 | 38.32 | 38.86 | 37.25 | 38.86 | 108,344 | +1.62(+4.34%) |
Jan 04, 2021 | 38.78 | 38.78 | 37.00 | 37.24 | 19,564 | -0.01(-0.01%) |
Dec 31, 2020 | 37.25 | 37.25 | 37.25 | 29,097 | +0.33(+0.88%) | |
Dec 30, 2020 | 37.41 | 37.41 | 36.55 | 36.92 | 29,097 | +1.23(+3.45%) |
Dec 29, 2020 | 34.20 | 35.89 | 34.20 | 35.70 | 8,123 | +1.77(+5.23%) |
Dec 28, 2020 | 34.74 | 34.74 | 33.75 | 33.92 | 44,473 | -1.46(-4.13%) |
Dec 24, 2020 | 34.75 | 36.60 | 34.75 | 35.38 | 29,600 | -1.74(-4.69%) |
Dec 23, 2020 | 36.65 | 37.61 | 36.65 | 37.12 | 162,876 | +1.18(+3.27%) |
Dec 22, 2020 | 35.76 | 36.87 | 35.41 | 35.94 | 276,080 | +0.09(+0.26%) |
Dec 21, 2020 | 34.64 | 36.17 | 34.64 | 35.85 | 503,922 | -0.28(-0.77%) |
Dec 18, 2020 | 35.90 | 36.15 | 35.62 | 36.13 | 77,500 | -0.36(-0.99%) |
Dec 17, 2020 | 37.31 | 37.31 | 36.35 | 36.49 | 322,654 | +0.40(+1.11%) |
Dec 16, 2020 | 36.07 | 36.29 | 35.82 | 36.09 | 465,943 | +0.40(+1.12%) |
Dec 15, 2020 | 35.89 | 35.98 | 35.35 | 35.69 | 951,236 | -0.66(-1.82%) |
Dec 14, 2020 | 37.70 | 37.70 | 36.01 | 36.35 | 33,428 | -1.31(-3.48%) |
Dec 11, 2020 | 36.57 | 38.91 | 36.57 | 37.66 | 10,300 | +0.11(+0.29%) |
Dec 10, 2020 | 38.10 | 38.10 | 36.46 | 37.55 | 26,359 | +1.16(+3.19%) |
Dec 09, 2020 | 37.53 | 37.83 | 36.10 | 36.39 | 22,123 | -1.14(-3.04%) |
Dec 08, 2020 | 37.00 | 37.53 | 36.03 | 37.53 | 9,662 | +0.83(+2.26%) |
Dec 07, 2020 | 37.00 | 37.53 | 36.07 | 36.70 | 31,655 | -0.30(-0.81%) |
Dec 04, 2020 | 38.43 | 38.43 | 36.50 | 37.00 | 112,400 | +1.50(+4.23%) |
Dec 03, 2020 | 35.40 | 35.86 | 35.15 | 35.50 | 56,928 | -0.39(-1.09%) |
Dec 02, 2020 | 37.02 | 37.02 | 34.77 | 35.89 | 31,810 | -1.33(-3.56%) |