Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.51 | 34.01 | 29.05 | 33.67 | 957,000 | +4.03(+13.60%) |
Feb 25, 2021 | 36.05 | 37.28 | 29.26 | 29.64 | 1,147,256 | -6.09(-17.04%) |
Feb 24, 2021 | 35.99 | 37.00 | 33.80 | 35.73 | 528,971 | +0.70(+2.00%) |
Feb 23, 2021 | 33.97 | 37.20 | 31.60 | 35.03 | 1,262,882 | -1.26(-3.47%) |
Feb 22, 2021 | 40.68 | 40.68 | 35.44 | 36.29 | 711,125 | -4.68(-11.42%) |
Feb 19, 2021 | 42.55 | 43.96 | 40.76 | 40.97 | 561,900 | -0.40(-0.97%) |
Feb 18, 2021 | 43.00 | 45.13 | 40.10 | 41.37 | 463,792 | -3.66(-8.13%) |
Feb 17, 2021 | 46.07 | 47.85 | 43.51 | 45.03 | 543,425 | -3.00(-6.25%) |
Feb 16, 2021 | 50.30 | 50.60 | 47.57 | 48.03 | 349,152 | -2.14(-4.27%) |
Feb 12, 2021 | 50.00 | 51.56 | 49.02 | 50.17 | 356,800 | -0.43(-0.85%) |
Feb 11, 2021 | 55.00 | 55.00 | 48.42 | 50.60 | 511,291 | -1.39(-2.67%) |
Feb 10, 2021 | 55.48 | 57.97 | 51.71 | 51.99 | 852,702 | -3.15(-5.71%) |
Feb 09, 2021 | 50.40 | 56.79 | 50.40 | 55.14 | 587,926 | +4.56(+9.02%) |
Feb 08, 2021 | 47.38 | 52.20 | 47.25 | 50.58 | 570,535 | +3.79(+8.10%) |
Feb 05, 2021 | 44.81 | 47.39 | 44.07 | 46.79 | 320,700 | +2.22(+4.98%) |
Feb 04, 2021 | 42.50 | 45.00 | 42.00 | 44.57 | 627,756 | +2.70(+6.45%) |
Feb 03, 2021 | 43.61 | 43.88 | 41.15 | 41.87 | 646,796 | -1.49(-3.44%) |
Feb 02, 2021 | 40.59 | 44.00 | 39.28 | 43.36 | 514,450 | +3.19(+7.94%) |
Feb 01, 2021 | 40.30 | 41.51 | 36.84 | 40.17 | 832,526 | -0.43(-1.06%) |
Jan 29, 2021 | 42.70 | 43.48 | 39.01 | 40.60 | 638,500 | -2.18(-5.10%) |
Jan 28, 2021 | 45.42 | 45.43 | 40.02 | 42.78 | 632,808 | -2.97(-6.49%) |
Jan 27, 2021 | 42.69 | 46.88 | 41.45 | 45.75 | 986,921 | +1.59(+3.60%) |
Jan 26, 2021 | 45.02 | 45.65 | 44.05 | 44.16 | 292,557 | +0.05(+0.11%) |
Jan 25, 2021 | 49.25 | 49.27 | 42.11 | 44.11 | 1,069,202 | -3.58(-7.51%) |
Jan 22, 2021 | 46.47 | 47.92 | 44.60 | 47.69 | 753,700 | -0.31(-0.65%) |
Jan 21, 2021 | 42.33 | 50.00 | 42.33 | 48.00 | 1,205,569 | +5.82(+13.80%) |
Jan 20, 2021 | 41.94 | 45.80 | 41.44 | 42.18 | 1,013,235 | +0.95(+2.30%) |
Jan 19, 2021 | 37.51 | 41.32 | 37.08 | 41.23 | 783,944 | +4.87(+13.39%) |
Jan 15, 2021 | 39.32 | 39.50 | 35.82 | 36.36 | 595,900 | -3.97(-9.84%) |
Jan 14, 2021 | 36.92 | 40.88 | 36.91 | 40.33 | 674,849 | +2.77(+7.37%) |
Jan 13, 2021 | 37.75 | 38.25 | 34.54 | 37.56 | 680,197 | -0.42(-1.11%) |
Jan 12, 2021 | 37.26 | 39.10 | 37.21 | 37.98 | 576,981 | +1.11(+3.01%) |
Jan 11, 2021 | 33.59 | 37.99 | 33.30 | 36.87 | 433,484 | +1.02(+2.85%) |
Jan 08, 2021 | 38.39 | 38.74 | 34.59 | 35.85 | 653,100 | -1.18(-3.19%) |
Jan 07, 2021 | 33.59 | 38.63 | 33.59 | 37.03 | 880,824 | +4.39(+13.45%) |
Jan 06, 2021 | 32.51 | 34.81 | 31.42 | 32.64 | 1,063,951 | +2.41(+7.97%) |
Jan 05, 2021 | 31.01 | 32.36 | 30.08 | 30.23 | 457,864 | -0.55(-1.79%) |
Jan 04, 2021 | 29.26 | 31.22 | 28.60 | 30.78 | 463,006 | +2.41(+8.49%) |
Dec 31, 2020 | 28.37 | 28.37 | 28.37 | 1,855,003 | -1.13(-3.83%) | |
Dec 30, 2020 | 29.01 | 30.93 | 28.70 | 29.50 | 1,855,003 | +1.36(+4.83%) |
Dec 29, 2020 | 31.37 | 31.41 | 26.80 | 28.14 | 1,218,285 | -2.20(-7.25%) |
Dec 28, 2020 | 37.10 | 37.99 | 29.60 | 30.34 | 1,298,618 | -4.95(-14.03%) |
Dec 24, 2020 | 34.73 | 35.65 | 33.20 | 35.29 | 277,900 | -0.03(-0.08%) |
Dec 23, 2020 | 36.81 | 37.10 | 35.26 | 35.32 | 613,778 | -1.47(-4.00%) |
Dec 22, 2020 | 32.80 | 37.28 | 32.71 | 36.79 | 966,720 | +5.19(+16.42%) |
Dec 21, 2020 | 28.58 | 32.12 | 28.07 | 31.60 | 706,380 | +2.72(+9.42%) |
Dec 18, 2020 | 26.91 | 29.86 | 26.91 | 28.88 | 1,636,300 | +2.40(+9.06%) |
Dec 17, 2020 | 27.73 | 28.42 | 26.12 | 26.48 | 388,469 | -0.97(-3.53%) |
Dec 16, 2020 | 27.65 | 28.12 | 26.28 | 27.45 | 351,506 | +0.07(+0.26%) |
Dec 15, 2020 | 25.96 | 27.70 | 25.96 | 27.38 | 467,126 | +1.76(+6.87%) |
Dec 14, 2020 | 25.20 | 26.18 | 24.72 | 25.62 | 314,715 | +0.56(+2.23%) |
Dec 11, 2020 | 25.83 | 26.20 | 24.10 | 25.06 | 338,200 | -1.22(-4.64%) |
Dec 10, 2020 | 24.81 | 26.72 | 24.50 | 26.28 | 272,725 | +1.00(+3.96%) |
Dec 09, 2020 | 26.99 | 27.68 | 25.14 | 25.28 | 467,955 | -1.86(-6.85%) |
Dec 08, 2020 | 28.00 | 28.13 | 25.80 | 27.14 | 1,002,429 | -0.99(-3.52%) |
Dec 07, 2020 | 28.15 | 28.42 | 26.74 | 28.13 | 422,990 | +0.27(+0.97%) |
Dec 04, 2020 | 26.25 | 28.73 | 26.04 | 27.86 | 904,900 | +2.00(+7.73%) |
Dec 03, 2020 | 25.20 | 26.39 | 24.80 | 25.86 | 426,471 | +0.99(+3.98%) |
Dec 02, 2020 | 26.00 | 26.77 | 24.57 | 24.87 | 907,001 | -1.92(-7.17%) |