Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.21 | 49.69 | 44.60 | 48.35 | 371,400 | +2.18(+4.72%) |
Feb 25, 2021 | 46.00 | 47.00 | 44.11 | 46.17 | 558,909 | -0.23(-0.50%) |
Feb 24, 2021 | 50.22 | 50.85 | 45.44 | 46.40 | 361,028 | -2.65(-5.40%) |
Feb 23, 2021 | 51.82 | 53.75 | 47.26 | 49.05 | 719,197 | -7.54(-13.32%) |
Feb 22, 2021 | 55.05 | 59.99 | 54.88 | 56.59 | 500,029 | +1.67(+3.04%) |
Feb 19, 2021 | 53.57 | 55.20 | 53.00 | 54.92 | 172,000 | +1.61(+3.02%) |
Feb 18, 2021 | 53.85 | 54.29 | 50.47 | 53.31 | 240,606 | -1.26(-2.31%) |
Feb 17, 2021 | 54.22 | 55.34 | 51.58 | 54.57 | 255,662 | -0.54(-0.98%) |
Feb 16, 2021 | 58.16 | 58.16 | 54.80 | 55.11 | 160,955 | -1.31(-2.32%) |
Feb 12, 2021 | 55.85 | 56.51 | 54.36 | 56.42 | 111,600 | +0.46(+0.82%) |
Feb 11, 2021 | 58.00 | 58.50 | 54.75 | 55.96 | 205,739 | -2.04(-3.52%) |
Feb 10, 2021 | 58.25 | 58.28 | 54.31 | 58.00 | 269,106 | +0.33(+0.57%) |
Feb 09, 2021 | 57.26 | 58.22 | 56.95 | 57.67 | 172,583 | +0.83(+1.46%) |
Feb 08, 2021 | 56.81 | 58.26 | 56.00 | 56.84 | 244,439 | +0.96(+1.72%) |
Feb 05, 2021 | 54.50 | 55.99 | 53.37 | 55.88 | 141,300 | +2.10(+3.90%) |
Feb 04, 2021 | 54.50 | 54.78 | 53.30 | 53.78 | 173,437 | +0.17(+0.32%) |
Feb 03, 2021 | 54.53 | 55.00 | 52.19 | 53.61 | 153,923 | -0.41(-0.76%) |
Feb 02, 2021 | 50.62 | 54.85 | 50.05 | 54.02 | 306,537 | +4.79(+9.73%) |
Feb 01, 2021 | 48.04 | 49.80 | 47.54 | 49.23 | 166,248 | +1.22(+2.54%) |
Jan 29, 2021 | 47.75 | 49.51 | 46.13 | 48.01 | 233,200 | +0.18(+0.38%) |
Jan 28, 2021 | 49.03 | 49.68 | 47.32 | 47.83 | 246,517 | -1.19(-2.43%) |
Jan 27, 2021 | 48.32 | 51.47 | 48.03 | 49.02 | 309,806 | -2.28(-4.44%) |
Jan 26, 2021 | 50.32 | 52.50 | 47.26 | 51.30 | 351,487 | +1.14(+2.27%) |
Jan 25, 2021 | 53.83 | 54.67 | 48.73 | 50.16 | 360,414 | -3.70(-6.87%) |
Jan 22, 2021 | 52.73 | 54.02 | 52.23 | 53.86 | 169,800 | +0.16(+0.30%) |
Jan 21, 2021 | 53.13 | 55.60 | 50.70 | 53.70 | 287,939 | +1.17(+2.23%) |
Jan 20, 2021 | 50.00 | 53.88 | 48.20 | 52.53 | 368,349 | +2.37(+4.72%) |
Jan 19, 2021 | 56.00 | 56.08 | 49.44 | 50.16 | 648,640 | -5.18(-9.36%) |
Jan 15, 2021 | 59.00 | 59.41 | 55.11 | 55.34 | 307,400 | -4.22(-7.09%) |
Jan 14, 2021 | 59.50 | 60.77 | 58.69 | 59.56 | 228,263 | +0.06(+0.10%) |
Jan 13, 2021 | 59.95 | 60.74 | 58.52 | 59.50 | 197,385 | +0.51(+0.86%) |
Jan 12, 2021 | 59.04 | 59.38 | 56.46 | 58.99 | 217,287 | +0.41(+0.70%) |
Jan 11, 2021 | 55.22 | 59.51 | 54.96 | 58.58 | 373,107 | +3.67(+6.68%) |
Jan 08, 2021 | 55.25 | 57.25 | 53.02 | 54.91 | 318,000 | +0.51(+0.94%) |
Jan 07, 2021 | 51.12 | 56.76 | 51.12 | 54.40 | 265,277 | +2.89(+5.61%) |
Jan 06, 2021 | 51.16 | 52.84 | 50.32 | 51.51 | 189,977 | -0.13(-0.25%) |
Jan 05, 2021 | 50.29 | 52.47 | 50.19 | 51.64 | 191,580 | +1.27(+2.52%) |
Jan 04, 2021 | 50.95 | 52.48 | 48.62 | 50.37 | 218,949 | -1.19(-2.31%) |
Dec 31, 2020 | 51.56 | 51.56 | 51.56 | 181,733 | -1.40(-2.64%) | |
Dec 30, 2020 | 51.29 | 54.29 | 51.29 | 52.96 | 181,733 | +1.62(+3.16%) |
Dec 29, 2020 | 51.31 | 51.64 | 47.54 | 51.34 | 203,056 | -0.29(-0.56%) |
Dec 28, 2020 | 52.00 | 52.78 | 50.17 | 51.63 | 133,043 | +0.12(+0.23%) |
Dec 24, 2020 | 51.18 | 51.88 | 47.30 | 51.51 | 195,700 | +0.01(+0.02%) |
Dec 23, 2020 | 52.23 | 52.80 | 50.10 | 51.50 | 232,401 | -0.97(-1.85%) |
Dec 22, 2020 | 53.27 | 54.96 | 50.76 | 52.47 | 358,769 | -0.87(-1.63%) |
Dec 21, 2020 | 53.20 | 53.71 | 50.50 | 53.34 | 329,895 | +0.14(+0.26%) |
Dec 18, 2020 | 51.97 | 53.49 | 50.31 | 53.20 | 339,300 | +1.71(+3.32%) |
Dec 17, 2020 | 50.50 | 53.87 | 50.05 | 51.49 | 257,955 | +1.42(+2.84%) |
Dec 16, 2020 | 49.41 | 51.17 | 47.70 | 50.07 | 210,689 | +1.05(+2.14%) |
Dec 15, 2020 | 47.98 | 51.67 | 47.40 | 49.02 | 475,971 | +2.56(+5.51%) |
Dec 14, 2020 | 47.19 | 50.28 | 46.20 | 46.46 | 395,108 | -0.06(-0.13%) |
Dec 11, 2020 | 44.22 | 47.59 | 44.17 | 46.52 | 188,300 | +1.85(+4.14%) |
Dec 10, 2020 | 45.00 | 45.53 | 42.74 | 44.67 | 229,358 | -0.84(-1.85%) |
Dec 09, 2020 | 46.21 | 49.77 | 44.60 | 45.51 | 550,396 | -0.47(-1.02%) |
Dec 08, 2020 | 44.84 | 46.09 | 44.11 | 45.98 | 202,756 | +1.28(+2.86%) |
Dec 07, 2020 | 43.50 | 44.95 | 41.15 | 44.70 | 269,863 | +1.67(+3.88%) |
Dec 04, 2020 | 42.00 | 43.44 | 41.70 | 43.03 | 194,200 | +1.34(+3.21%) |
Dec 03, 2020 | 40.00 | 42.76 | 40.00 | 41.69 | 234,254 | +1.69(+4.22%) |
Dec 02, 2020 | 39.39 | 40.37 | 38.16 | 40.00 | 254,997 | +0.95(+2.43%) |