Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.78 | 45.79 | 41.14 | 44.32 | 780,000 | +0.52(+1.19%) |
Feb 25, 2021 | 46.23 | 47.41 | 43.09 | 43.80 | 1,144,323 | -2.34(-5.07%) |
Feb 24, 2021 | 46.76 | 47.56 | 44.83 | 46.14 | 735,395 | +0.90(+1.99%) |
Feb 23, 2021 | 47.04 | 47.96 | 42.59 | 45.24 | 1,041,843 | -4.72(-9.45%) |
Feb 22, 2021 | 52.50 | 54.14 | 49.64 | 49.96 | 489,587 | -2.92(-5.52%) |
Feb 19, 2021 | 52.35 | 54.20 | 52.16 | 52.88 | 484,300 | +0.68(+1.30%) |
Feb 18, 2021 | 50.95 | 52.30 | 49.84 | 52.20 | 498,240 | +0.21(+0.40%) |
Feb 17, 2021 | 53.69 | 53.70 | 49.88 | 51.99 | 633,038 | -1.77(-3.29%) |
Feb 16, 2021 | 54.50 | 54.59 | 52.84 | 53.76 | 731,360 | +0.99(+1.88%) |
Feb 12, 2021 | 51.96 | 52.96 | 51.73 | 52.77 | 867,300 | +0.76(+1.46%) |
Feb 11, 2021 | 52.10 | 52.74 | 51.05 | 52.01 | 498,402 | -0.35(-0.67%) |
Feb 10, 2021 | 56.50 | 56.72 | 51.15 | 52.36 | 572,695 | -3.56(-6.37%) |
Feb 09, 2021 | 54.51 | 56.58 | 54.01 | 55.92 | 1,166,290 | +1.38(+2.53%) |
Feb 08, 2021 | 53.87 | 56.18 | 53.57 | 54.54 | 764,469 | +1.25(+2.35%) |
Feb 05, 2021 | 54.32 | 54.48 | 51.77 | 53.29 | 565,400 | +0.22(+0.41%) |
Feb 04, 2021 | 53.75 | 54.65 | 52.57 | 53.07 | 823,354 | -0.66(-1.23%) |
Feb 03, 2021 | 53.75 | 54.08 | 52.07 | 53.73 | 732,477 | +0.20(+0.37%) |
Feb 02, 2021 | 51.90 | 54.06 | 50.60 | 53.53 | 1,070,342 | +2.42(+4.73%) |
Feb 01, 2021 | 50.84 | 51.68 | 48.64 | 51.11 | 883,060 | +0.42(+0.83%) |
Jan 29, 2021 | 52.14 | 52.80 | 49.58 | 50.69 | 862,900 | -0.63(-1.23%) |
Jan 28, 2021 | 53.87 | 54.00 | 50.01 | 51.32 | 1,572,106 | -1.56(-2.95%) |
Jan 27, 2021 | 51.93 | 55.62 | 50.11 | 52.88 | 1,341,361 | -0.70(-1.31%) |
Jan 26, 2021 | 56.75 | 57.51 | 53.45 | 53.58 | 625,430 | -1.56(-2.83%) |
Jan 25, 2021 | 58.09 | 58.11 | 53.05 | 55.14 | 1,965,178 | -3.95(-6.68%) |
Jan 22, 2021 | 57.50 | 59.69 | 56.46 | 59.09 | 1,006,600 | +0.27(+0.46%) |
Jan 21, 2021 | 57.00 | 59.93 | 56.31 | 58.82 | 918,649 | +2.84(+5.07%) |
Jan 20, 2021 | 55.25 | 57.00 | 54.04 | 55.98 | 1,249,286 | +1.14(+2.08%) |
Jan 19, 2021 | 52.33 | 54.94 | 49.01 | 54.84 | 1,094,099 | +2.49(+4.76%) |
Jan 15, 2021 | 53.10 | 54.60 | 51.06 | 52.35 | 2,546,600 | +4.59(+9.61%) |
Jan 14, 2021 | 47.51 | 49.48 | 46.65 | 47.76 | 872,318 | +0.09(+0.19%) |
Jan 13, 2021 | 46.00 | 48.42 | 45.71 | 47.67 | 700,287 | +1.52(+3.29%) |
Jan 12, 2021 | 46.63 | 48.04 | 45.03 | 46.15 | 663,236 | -0.43(-0.92%) |
Jan 11, 2021 | 48.17 | 49.26 | 45.53 | 46.58 | 890,169 | -3.09(-6.22%) |
Jan 08, 2021 | 47.66 | 51.00 | 46.00 | 49.67 | 2,164,600 | +2.75(+5.86%) |
Jan 07, 2021 | 45.00 | 47.50 | 44.60 | 46.92 | 833,280 | +2.87(+6.52%) |
Jan 06, 2021 | 42.47 | 45.00 | 41.19 | 44.05 | 719,532 | +1.51(+3.55%) |
Jan 05, 2021 | 41.81 | 42.81 | 39.65 | 42.54 | 546,014 | +1.09(+2.63%) |
Jan 04, 2021 | 44.22 | 44.74 | 40.55 | 41.45 | 697,252 | -2.05(-4.71%) |
Dec 31, 2020 | 43.50 | 43.50 | 43.50 | 664,394 | -2.44(-5.31%) | |
Dec 30, 2020 | 45.45 | 47.28 | 44.61 | 45.94 | 664,394 | -0.06(-0.13%) |
Dec 29, 2020 | 46.92 | 47.86 | 43.57 | 46.00 | 830,427 | -1.34(-2.83%) |
Dec 28, 2020 | 52.56 | 54.64 | 47.14 | 47.34 | 577,642 | -5.08(-9.69%) |
Dec 24, 2020 | 55.36 | 56.97 | 51.65 | 52.42 | 197,700 | -2.61(-4.74%) |
Dec 23, 2020 | 54.89 | 55.97 | 53.41 | 55.03 | 443,411 | +1.01(+1.87%) |
Dec 22, 2020 | 50.34 | 55.68 | 49.51 | 54.02 | 406,697 | +4.32(+8.69%) |
Dec 21, 2020 | 50.50 | 50.75 | 46.33 | 49.70 | 703,501 | -1.29(-2.53%) |
Dec 18, 2020 | 52.23 | 55.00 | 50.61 | 50.99 | 547,500 | -0.82(-1.58%) |
Dec 17, 2020 | 51.98 | 54.73 | 51.16 | 51.81 | 325,139 | +0.93(+1.83%) |
Dec 16, 2020 | 50.34 | 51.84 | 48.49 | 50.88 | 351,670 | +1.07(+2.15%) |
Dec 15, 2020 | 55.82 | 58.26 | 47.03 | 49.81 | 752,144 | -5.38(-9.75%) |
Dec 14, 2020 | 59.83 | 61.50 | 53.30 | 55.19 | 387,682 | -4.09(-6.90%) |
Dec 11, 2020 | 60.58 | 65.25 | 58.72 | 59.28 | 322,800 | -0.44(-0.74%) |
Dec 10, 2020 | 55.75 | 60.55 | 55.60 | 59.72 | 316,167 | +3.89(+6.97%) |
Dec 09, 2020 | 58.64 | 60.71 | 54.53 | 55.83 | 344,961 | -2.10(-3.63%) |
Dec 08, 2020 | 52.87 | 58.50 | 52.51 | 57.93 | 370,896 | +4.85(+9.14%) |
Dec 07, 2020 | 49.98 | 53.22 | 48.52 | 53.08 | 357,775 | +3.73(+7.56%) |
Dec 04, 2020 | 48.26 | 50.06 | 47.57 | 49.35 | 315,200 | +1.10(+2.28%) |
Dec 03, 2020 | 49.75 | 51.33 | 47.63 | 48.25 | 210,970 | -1.61(-3.23%) |
Dec 02, 2020 | 53.51 | 54.27 | 48.81 | 49.86 | 570,619 | -4.49(-8.26%) |