Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 72.10 | 73.68 | 65.10 | 66.73 | 1,551,700 | -4.43(-6.23%) |
Feb 25, 2021 | 73.18 | 76.46 | 69.00 | 71.16 | 1,116,397 | -4.57(-6.03%) |
Feb 24, 2021 | 74.99 | 78.45 | 69.97 | 75.73 | 979,442 | +1.74(+2.35%) |
Feb 23, 2021 | 71.13 | 75.28 | 61.01 | 73.99 | 2,019,361 | -1.41(-1.87%) |
Feb 22, 2021 | 78.18 | 84.49 | 74.54 | 75.40 | 2,202,529 | -4.36(-5.47%) |
Feb 19, 2021 | 69.67 | 83.13 | 69.67 | 79.76 | 2,989,200 | +10.51(+15.18%) |
Feb 18, 2021 | 66.00 | 70.50 | 63.43 | 69.25 | 1,522,781 | -0.21(-0.30%) |
Feb 17, 2021 | 73.01 | 75.49 | 66.33 | 69.46 | 1,679,672 | -6.19(-8.18%) |
Feb 16, 2021 | 78.39 | 81.39 | 70.09 | 75.65 | 2,208,375 | -0.59(-0.77%) |
Feb 12, 2021 | 67.56 | 77.84 | 66.37 | 76.24 | 2,475,100 | +9.49(+14.22%) |
Feb 11, 2021 | 69.49 | 69.85 | 63.25 | 66.75 | 3,448,046 | +13.70(+25.82%) |
Feb 10, 2021 | 55.95 | 56.33 | 50.01 | 53.05 | 1,042,756 | -1.79(-3.26%) |
Feb 09, 2021 | 56.19 | 57.88 | 53.30 | 54.84 | 921,868 | -1.02(-1.83%) |
Feb 08, 2021 | 59.79 | 61.46 | 52.80 | 55.86 | 1,805,454 | +1.69(+3.12%) |
Feb 05, 2021 | 50.89 | 55.74 | 50.57 | 54.17 | 1,952,100 | +4.93(+10.01%) |
Feb 04, 2021 | 45.91 | 50.66 | 45.44 | 49.24 | 1,296,922 | +4.07(+9.01%) |
Feb 03, 2021 | 44.11 | 46.37 | 44.00 | 45.17 | 1,078,175 | +1.41(+3.22%) |
Feb 02, 2021 | 43.51 | 45.74 | 42.62 | 43.76 | 717,255 | +0.81(+1.89%) |
Feb 01, 2021 | 42.65 | 44.20 | 39.90 | 42.95 | 841,536 | +1.97(+4.81%) |
Jan 29, 2021 | 41.38 | 44.40 | 39.92 | 40.98 | 784,700 | -2.04(-4.74%) |
Jan 28, 2021 | 39.08 | 43.55 | 38.56 | 43.02 | 954,180 | +5.02(+13.21%) |
Jan 27, 2021 | 39.20 | 42.83 | 37.11 | 38.00 | 1,378,257 | -1.87(-4.69%) |
Jan 26, 2021 | 47.15 | 47.26 | 39.00 | 39.87 | 1,772,024 | -5.61(-12.34%) |
Jan 25, 2021 | 45.88 | 47.08 | 42.02 | 45.48 | 1,464,990 | +2.56(+5.96%) |
Jan 22, 2021 | 44.22 | 45.00 | 42.66 | 42.92 | 1,344,400 | +0.24(+0.56%) |
Jan 21, 2021 | 44.25 | 44.98 | 42.52 | 42.68 | 816,836 | -1.07(-2.45%) |
Jan 20, 2021 | 41.46 | 45.86 | 41.01 | 43.75 | 1,390,952 | +3.20(+7.89%) |
Jan 19, 2021 | 40.79 | 41.24 | 38.10 | 40.55 | 972,688 | +1.55(+3.97%) |
Jan 15, 2021 | 40.00 | 41.44 | 38.04 | 39.00 | 704,100 | -0.67(-1.69%) |
Jan 14, 2021 | 41.85 | 42.33 | 39.16 | 39.67 | 1,896,054 | +0.55(+1.41%) |
Jan 13, 2021 | 39.68 | 42.71 | 38.75 | 39.12 | 1,934,500 | +2.12(+5.73%) |
Jan 12, 2021 | 36.47 | 40.84 | 35.68 | 37.00 | 1,386,828 | +3.42(+10.18%) |
Jan 11, 2021 | 35.94 | 37.64 | 32.72 | 33.58 | 649,924 | -0.98(-2.84%) |
Jan 08, 2021 | 37.93 | 38.76 | 33.69 | 34.56 | 1,292,900 | -3.76(-9.81%) |
Jan 07, 2021 | 35.24 | 40.66 | 35.06 | 38.32 | 4,264,398 | +3.73(+10.78%) |
Jan 06, 2021 | 31.19 | 35.88 | 31.00 | 34.59 | 770,309 | +2.62(+8.20%) |
Jan 05, 2021 | 30.77 | 33.90 | 30.77 | 31.97 | 373,415 | -0.13(-0.40%) |
Jan 04, 2021 | 32.30 | 33.17 | 28.00 | 32.10 | 987,021 | -0.34(-1.05%) |
Dec 31, 2020 | 32.44 | 32.44 | 32.44 | 4,071,273 | -3.25(-9.11%) | |
Dec 30, 2020 | 29.90 | 37.37 | 29.85 | 35.69 | 4,071,273 | +7.68(+27.42%) |
Dec 29, 2020 | 25.48 | 29.68 | 25.03 | 28.01 | 1,372,397 | +2.63(+10.36%) |
Dec 28, 2020 | 26.03 | 26.36 | 24.55 | 25.38 | 696,983 | +0.58(+2.34%) |
Dec 24, 2020 | 23.41 | 25.82 | 23.00 | 24.80 | 807,500 | +1.40(+5.98%) |
Dec 23, 2020 | 20.70 | 27.42 | 20.12 | 23.40 | 2,470,553 | +2.74(+13.26%) |
Dec 22, 2020 | 18.04 | 21.26 | 17.70 | 20.66 | 1,002,022 | +3.41(+19.77%) |
Dec 21, 2020 | 15.34 | 17.73 | 15.31 | 17.25 | 764,418 | +1.76(+11.36%) |
Dec 18, 2020 | 16.55 | 17.73 | 15.45 | 15.49 | 1,940,500 | +1.19(+8.32%) |
Dec 17, 2020 | 13.38 | 14.50 | 13.17 | 14.30 | 668,990 | +0.79(+5.85%) |
Dec 16, 2020 | 13.79 | 14.06 | 13.07 | 13.51 | 304,217 | -0.11(-0.81%) |
Dec 15, 2020 | 13.90 | 14.42 | 13.15 | 13.62 | 340,786 | -0.33(-2.37%) |
Dec 14, 2020 | 12.41 | 14.49 | 12.41 | 13.95 | 1,283,777 | +2.46(+21.41%) |
Dec 11, 2020 | 12.20 | 12.35 | 11.42 | 11.49 | 335,100 | +0.04(+0.35%) |
Dec 10, 2020 | 11.77 | 11.84 | 11.25 | 11.45 | 167,218 | -0.27(-2.30%) |
Dec 09, 2020 | 11.93 | 12.00 | 11.31 | 11.72 | 197,573 | -0.10(-0.85%) |
Dec 08, 2020 | 11.86 | 12.13 | 11.50 | 11.82 | 192,386 | -0.16(-1.34%) |
Dec 07, 2020 | 12.10 | 12.17 | 11.88 | 11.98 | 135,486 | -0.02(-0.17%) |
Dec 04, 2020 | 12.09 | 12.22 | 11.88 | 12.00 | 154,300 | +0.06(+0.50%) |
Dec 03, 2020 | 12.03 | 12.24 | 11.81 | 11.94 | 97,186 | -0.06(-0.50%) |
Dec 02, 2020 | 12.00 | 12.21 | 11.75 | 12.00 | 139,028 | -0.09(-0.74%) |