Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.32 | 50.30 | 46.98 | 47.63 | 30,235 | +0.66(+1.40%) |
Feb 25, 2021 | 53.45 | 54.10 | 46.88 | 46.98 | 79,484 | -5.81(-11.01%) |
Feb 24, 2021 | 51.66 | 54.29 | 50.35 | 52.79 | 60,450 | +5.25(+11.05%) |
Feb 23, 2021 | 47.16 | 50.63 | 43.98 | 47.54 | 98,428 | -8.06(-14.50%) |
Feb 22, 2021 | 58.04 | 58.98 | 55.13 | 55.60 | 47,811 | -2.72(-4.66%) |
Feb 19, 2021 | 58.23 | 60.85 | 56.92 | 58.32 | 90,204 | +0.94(+1.63%) |
Feb 18, 2021 | 58.32 | 60.67 | 56.45 | 57.38 | 79,443 | -0.94(-1.61%) |
Feb 17, 2021 | 61.23 | 62.26 | 57.29 | 58.32 | 58,033 | -4.31(-6.89%) |
Feb 16, 2021 | 63.85 | 64.70 | 59.73 | 62.63 | 73,063 | +0.66(+1.06%) |
Feb 12, 2021 | 63.48 | 64.65 | 60.95 | 61.98 | 53,165 | -2.25(-3.50%) |
Feb 11, 2021 | 66.76 | 66.95 | 60.38 | 64.23 | 47,391 | -1.78(-2.70%) |
Feb 10, 2021 | 70.89 | 71.07 | 63.95 | 66.01 | 66,208 | -1.13(-1.68%) |
Feb 09, 2021 | 66.01 | 71.26 | 63.95 | 67.14 | 104,945 | +0.38(+0.56%) |
Feb 08, 2021 | 63.95 | 67.04 | 61.88 | 66.76 | 163,943 | +7.31(+12.30%) |
Feb 05, 2021 | 61.51 | 61.70 | 56.26 | 59.45 | 65,685 | -2.06(-3.35%) |
Feb 04, 2021 | 61.23 | 63.22 | 61.00 | 61.51 | 32,287 | +0.84(+1.39%) |
Feb 03, 2021 | 57.38 | 63.76 | 57.29 | 60.67 | 94,217 | +3.94(+6.94%) |
Feb 02, 2021 | 58.13 | 58.42 | 55.88 | 56.73 | 47,044 | +0.84(+1.51%) |
Feb 01, 2021 | 63.76 | 65.17 | 55.41 | 55.88 | 124,152 | -8.72(-13.50%) |
Jan 29, 2021 | 63.90 | 68.36 | 62.54 | 64.60 | 63,531 | -0.09(-0.14%) |
Jan 28, 2021 | 72.20 | 72.95 | 59.45 | 64.70 | 99,422 | -8.06(-11.08%) |
Jan 27, 2021 | 74.07 | 76.89 | 71.64 | 72.76 | 137,266 | -3.94(-5.13%) |
Jan 26, 2021 | 73.14 | 79.70 | 70.79 | 76.70 | 130,665 | +3.19(+4.34%) |
Jan 25, 2021 | 75.11 | 77.64 | 67.98 | 73.51 | 96,893 | -4.31(-5.54%) |
Jan 22, 2021 | 74.36 | 79.23 | 73.23 | 77.82 | 95,889 | +4.13(+5.60%) |
Jan 21, 2021 | 75.20 | 75.67 | 70.70 | 73.70 | 77,846 | -1.88(-2.48%) |
Jan 20, 2021 | 77.26 | 81.58 | 69.11 | 75.57 | 117,413 | -3.38(-4.28%) |
Jan 19, 2021 | 73.51 | 78.95 | 73.23 | 78.95 | 150,766 | +7.22(+10.07%) |
Jan 15, 2021 | 65.17 | 72.95 | 64.42 | 71.73 | 442,021 | +7.31(+11.35%) |
Jan 14, 2021 | 66.95 | 70.14 | 63.48 | 64.42 | 72,503 | -3.09(-4.58%) |
Jan 13, 2021 | 65.54 | 69.10 | 64.79 | 67.51 | 122,948 | +3.19(+4.96%) |
Jan 12, 2021 | 61.98 | 64.42 | 58.70 | 64.32 | 113,837 | +2.34(+3.78%) |
Jan 11, 2021 | 54.38 | 67.51 | 53.91 | 61.98 | 241,612 | +8.25(+15.36%) |
Jan 08, 2021 | 56.82 | 57.20 | 52.04 | 53.73 | 82,344 | -2.16(-3.86%) |
Jan 07, 2021 | 51.66 | 57.01 | 51.01 | 55.88 | 143,091 | +3.19(+6.05%) |
Jan 06, 2021 | 55.13 | 57.01 | 52.41 | 52.70 | 73,442 | -1.59(-2.94%) |
Jan 05, 2021 | 55.70 | 58.04 | 52.23 | 54.29 | 73,632 | -2.44(-4.30%) |
Jan 04, 2021 | 59.35 | 60.85 | 54.85 | 56.73 | 109,615 | -0.47(-0.82%) |
Dec 31, 2020 | 57.20 | 57.20 | 57.20 | 91,616 | +3.75(+7.02%) | |
Dec 30, 2020 | 53.26 | 54.85 | 52.23 | 53.45 | 91,616 | -1.78(-3.23%) |
Dec 29, 2020 | 46.51 | 55.70 | 45.01 | 55.23 | 331,504 | +9.75(+21.44%) |
Dec 28, 2020 | 49.60 | 50.45 | 43.32 | 45.48 | 135,420 | -2.81(-5.83%) |
Dec 24, 2020 | 46.88 | 49.70 | 46.51 | 48.29 | 80,659 | +2.53(+5.53%) |
Dec 23, 2020 | 47.73 | 48.57 | 45.48 | 45.76 | 108,051 | -1.41(-2.98%) |
Dec 22, 2020 | 48.01 | 49.70 | 42.85 | 47.16 | 287,804 | -0.66(-1.37%) |
Dec 21, 2020 | 45.10 | 50.45 | 44.54 | 47.82 | 343,406 | +5.16(+12.09%) |
Dec 18, 2020 | 37.51 | 45.85 | 36.93 | 42.66 | 357,682 | +4.97(+13.18%) |
Dec 17, 2020 | 36.66 | 39.01 | 34.22 | 37.69 | 138,042 | +0.56(+1.52%) |
Dec 16, 2020 | 36.38 | 40.88 | 35.16 | 37.13 | 220,989 | +0.94(+2.59%) |
Dec 15, 2020 | 31.88 | 36.94 | 30.85 | 36.19 | 223,673 | +4.69(+14.88%) |
Dec 14, 2020 | 31.60 | 32.35 | 30.85 | 31.50 | 34,412 | +0.56(+1.82%) |
Dec 11, 2020 | 30.85 | 31.88 | 30.10 | 30.94 | 51,032 | +0.09(+0.30%) |
Dec 10, 2020 | 30.00 | 31.88 | 29.25 | 30.85 | 72,132 | +0.09(+0.30%) |
Dec 09, 2020 | 32.91 | 32.91 | 30.10 | 30.75 | 119,790 | -2.25(-6.82%) |
Dec 08, 2020 | 32.72 | 33.85 | 30.66 | 33.01 | 137,497 | +0.66(+2.03%) |
Dec 07, 2020 | 29.72 | 33.29 | 29.63 | 32.35 | 238,404 | +3.28(+11.29%) |
Dec 04, 2020 | 29.25 | 29.75 | 28.50 | 29.07 | 53,069 | +0.19(+0.65%) |
Dec 03, 2020 | 26.72 | 30.00 | 26.44 | 28.88 | 209,488 | +2.06(+7.69%) |
Dec 02, 2020 | 26.44 | 27.47 | 25.97 | 26.82 | 50,016 | +0.19(+0.70%) |