Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.88 | 50.34 | 46.35 | 48.76 | 305,600 | -0.04(-0.08%) |
Feb 25, 2021 | 52.00 | 55.21 | 46.02 | 48.80 | 209,490 | -2.78(-5.39%) |
Feb 24, 2021 | 54.23 | 55.34 | 50.85 | 51.58 | 229,304 | -2.31(-4.29%) |
Feb 23, 2021 | 54.19 | 55.66 | 50.53 | 53.89 | 483,814 | -2.23(-3.97%) |
Feb 22, 2021 | 55.75 | 58.78 | 54.63 | 56.12 | 264,395 | +0.11(+0.20%) |
Feb 19, 2021 | 55.59 | 57.99 | 54.92 | 56.01 | 167,900 | +0.36(+0.65%) |
Feb 18, 2021 | 56.70 | 58.25 | 54.71 | 55.65 | 112,283 | -1.28(-2.25%) |
Feb 17, 2021 | 55.84 | 57.31 | 54.84 | 56.93 | 202,575 | +1.30(+2.34%) |
Feb 16, 2021 | 52.45 | 57.65 | 51.69 | 55.63 | 186,425 | +2.18(+4.08%) |
Feb 12, 2021 | 52.07 | 56.12 | 50.01 | 53.45 | 64,400 | +1.48(+2.85%) |
Feb 11, 2021 | 54.22 | 56.98 | 50.80 | 51.97 | 595,526 | -1.99(-3.69%) |
Feb 10, 2021 | 56.23 | 57.97 | 53.42 | 53.96 | 276,294 | -1.35(-2.44%) |
Feb 09, 2021 | 53.03 | 55.92 | 51.57 | 55.31 | 269,670 | +2.50(+4.73%) |
Feb 08, 2021 | 47.82 | 54.44 | 47.82 | 52.81 | 218,018 | +5.07(+10.62%) |
Feb 05, 2021 | 46.05 | 48.20 | 45.00 | 47.74 | 120,100 | +2.20(+4.83%) |
Feb 04, 2021 | 44.65 | 47.38 | 43.55 | 45.54 | 179,107 | +0.44(+0.98%) |
Feb 03, 2021 | 44.77 | 45.68 | 42.31 | 45.10 | 292,875 | +1.37(+3.13%) |
Feb 02, 2021 | 37.61 | 45.99 | 37.49 | 43.73 | 387,879 | +6.17(+16.43%) |
Feb 01, 2021 | 39.65 | 40.00 | 36.89 | 37.56 | 312,110 | -2.10(-5.30%) |
Jan 29, 2021 | 42.25 | 43.23 | 39.04 | 39.66 | 103,000 | -2.98(-6.99%) |
Jan 28, 2021 | 44.04 | 47.66 | 41.87 | 42.64 | 296,518 | -1.14(-2.60%) |
Jan 27, 2021 | 44.25 | 45.33 | 41.77 | 43.78 | 178,682 | -0.85(-1.90%) |
Jan 26, 2021 | 46.66 | 49.21 | 44.28 | 44.63 | 87,916 | -3.33(-6.94%) |
Jan 25, 2021 | 49.29 | 50.10 | 45.79 | 47.96 | 119,418 | -1.66(-3.35%) |
Jan 22, 2021 | 48.00 | 51.90 | 46.96 | 49.62 | 253,900 | +1.44(+2.99%) |
Jan 21, 2021 | 51.25 | 51.25 | 47.31 | 48.18 | 124,065 | -2.87(-5.62%) |
Jan 20, 2021 | 53.00 | 53.49 | 50.28 | 51.05 | 86,856 | -1.95(-3.68%) |
Jan 19, 2021 | 51.88 | 54.85 | 51.50 | 53.00 | 203,976 | +1.71(+3.33%) |
Jan 15, 2021 | 51.88 | 53.50 | 50.24 | 51.29 | 187,000 | -0.96(-1.84%) |
Jan 14, 2021 | 55.15 | 56.38 | 51.26 | 52.25 | 202,857 | -2.51(-4.58%) |
Jan 13, 2021 | 53.49 | 58.72 | 53.44 | 54.76 | 137,095 | +0.73(+1.35%) |
Jan 12, 2021 | 58.68 | 58.68 | 53.19 | 54.03 | 176,873 | -3.97(-6.84%) |
Jan 11, 2021 | 54.41 | 58.84 | 53.31 | 58.00 | 201,247 | +3.11(+5.67%) |
Jan 08, 2021 | 57.03 | 58.44 | 51.35 | 54.89 | 283,900 | -0.61(-1.10%) |
Jan 07, 2021 | 56.24 | 56.87 | 54.20 | 55.50 | 126,131 | +0.50(+0.91%) |
Jan 06, 2021 | 54.98 | 58.42 | 53.65 | 55.00 | 240,511 | -1.48(-2.62%) |
Jan 05, 2021 | 58.31 | 61.64 | 55.89 | 56.48 | 60,427 | -3.13(-5.25%) |
Jan 04, 2021 | 61.47 | 62.71 | 54.98 | 59.61 | 261,626 | -1.86(-3.03%) |
Dec 31, 2020 | 61.47 | 61.47 | 61.47 | 111,158 | -4.22(-6.42%) | |
Dec 30, 2020 | 64.23 | 66.41 | 61.40 | 65.69 | 111,158 | +1.46(+2.27%) |
Dec 29, 2020 | 66.05 | 67.39 | 60.86 | 64.23 | 257,985 | -3.17(-4.70%) |
Dec 28, 2020 | 69.54 | 71.68 | 66.32 | 67.40 | 106,354 | -1.77(-2.56%) |
Dec 24, 2020 | 79.11 | 79.16 | 68.76 | 69.17 | 77,700 | -6.45(-8.53%) |
Dec 23, 2020 | 74.41 | 76.50 | 70.67 | 75.62 | 159,099 | +3.66(+5.09%) |
Dec 22, 2020 | 66.87 | 72.72 | 65.68 | 71.96 | 118,726 | +5.78(+8.73%) |
Dec 21, 2020 | 62.74 | 67.80 | 59.91 | 66.18 | 262,436 | +3.64(+5.82%) |
Dec 18, 2020 | 68.79 | 69.99 | 62.06 | 62.54 | 928,600 | -4.96(-7.35%) |
Dec 17, 2020 | 68.99 | 74.41 | 65.86 | 67.50 | 192,407 | -0.70(-1.03%) |
Dec 16, 2020 | 68.10 | 69.42 | 65.89 | 68.20 | 115,937 | +0.20(+0.29%) |
Dec 15, 2020 | 69.67 | 69.86 | 65.04 | 68.00 | 235,816 | -1.60(-2.30%) |
Dec 14, 2020 | 69.99 | 72.39 | 65.79 | 69.60 | 196,477 | +0.94(+1.37%) |
Dec 11, 2020 | 70.63 | 71.74 | 67.33 | 68.66 | 150,600 | -3.08(-4.29%) |
Dec 10, 2020 | 67.02 | 73.22 | 64.06 | 71.74 | 220,814 | +1.72(+2.46%) |
Dec 09, 2020 | 63.23 | 72.09 | 58.93 | 70.02 | 624,593 | +7.82(+12.57%) |
Dec 08, 2020 | 48.01 | 62.50 | 45.38 | 62.20 | 280,013 | +13.89(+28.75%) |
Dec 07, 2020 | 40.68 | 57.99 | 40.68 | 48.31 | 1,130,683 | +8.61(+21.69%) |
Dec 04, 2020 | 35.92 | 40.85 | 35.55 | 39.70 | 138,900 | +3.96(+11.08%) |
Dec 03, 2020 | 34.06 | 35.85 | 33.73 | 35.74 | 517,393 | +1.74(+5.12%) |
Dec 02, 2020 | 33.97 | 34.32 | 32.98 | 34.00 | 69,833 | -0.26(-0.76%) |