Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.94 | 56.25 | 50.04 | 55.58 | 490,000 | +3.72(+7.17%) |
Feb 25, 2021 | 55.87 | 56.88 | 50.75 | 51.86 | 492,424 | -4.09(-7.31%) |
Feb 24, 2021 | 54.30 | 57.49 | 53.19 | 55.95 | 302,271 | +1.28(+2.34%) |
Feb 23, 2021 | 52.81 | 55.97 | 51.72 | 54.67 | 454,636 | -1.06(-1.90%) |
Feb 22, 2021 | 56.01 | 57.76 | 55.04 | 55.73 | 295,567 | -1.39(-2.43%) |
Feb 19, 2021 | 54.27 | 59.85 | 54.27 | 57.12 | 451,700 | +3.40(+6.33%) |
Feb 18, 2021 | 53.89 | 54.59 | 51.09 | 53.72 | 435,156 | +1.10(+2.09%) |
Feb 17, 2021 | 55.03 | 56.01 | 51.37 | 52.62 | 690,136 | -1.64(-3.02%) |
Feb 16, 2021 | 58.95 | 59.47 | 53.77 | 54.26 | 917,913 | -5.61(-9.37%) |
Feb 12, 2021 | 59.36 | 61.81 | 58.64 | 59.87 | 198,400 | +0.15(+0.25%) |
Feb 11, 2021 | 61.48 | 61.86 | 58.73 | 59.72 | 397,929 | -1.01(-1.66%) |
Feb 10, 2021 | 62.30 | 63.06 | 58.64 | 60.73 | 289,383 | -1.57(-2.52%) |
Feb 09, 2021 | 65.90 | 66.05 | 61.59 | 62.30 | 342,692 | -3.61(-5.48%) |
Feb 08, 2021 | 63.84 | 67.48 | 62.94 | 65.91 | 389,588 | +1.74(+2.71%) |
Feb 05, 2021 | 65.34 | 65.35 | 60.00 | 64.17 | 503,500 | +1.85(+2.97%) |
Feb 04, 2021 | 60.37 | 65.37 | 59.54 | 62.32 | 506,965 | +2.56(+4.28%) |
Feb 03, 2021 | 59.97 | 61.37 | 58.27 | 59.76 | 235,996 | -0.23(-0.38%) |
Feb 02, 2021 | 56.44 | 60.53 | 56.09 | 59.99 | 384,189 | +3.31(+5.84%) |
Feb 01, 2021 | 55.09 | 57.69 | 54.62 | 56.68 | 394,847 | +1.60(+2.90%) |
Jan 29, 2021 | 54.29 | 57.77 | 52.05 | 55.08 | 615,200 | +0.50(+0.92%) |
Jan 28, 2021 | 53.12 | 55.30 | 52.37 | 54.58 | 847,570 | +2.73(+5.27%) |
Jan 27, 2021 | 53.13 | 56.24 | 50.39 | 51.85 | 618,156 | -1.74(-3.25%) |
Jan 26, 2021 | 57.08 | 57.85 | 53.39 | 53.59 | 312,776 | -3.35(-5.88%) |
Jan 25, 2021 | 54.72 | 56.95 | 53.48 | 56.94 | 311,317 | +1.94(+3.53%) |
Jan 22, 2021 | 52.12 | 55.41 | 51.13 | 55.00 | 313,700 | +2.58(+4.92%) |
Jan 21, 2021 | 53.70 | 54.01 | 52.01 | 52.42 | 372,831 | -1.04(-1.95%) |
Jan 20, 2021 | 54.23 | 55.06 | 53.04 | 53.46 | 455,027 | -0.17(-0.32%) |
Jan 19, 2021 | 55.33 | 56.13 | 53.59 | 53.63 | 554,175 | -1.42(-2.58%) |
Jan 15, 2021 | 57.72 | 58.63 | 53.16 | 55.05 | 583,000 | -3.32(-5.69%) |
Jan 14, 2021 | 55.95 | 59.33 | 55.69 | 58.37 | 440,108 | +2.88(+5.19%) |
Jan 13, 2021 | 55.49 | 57.92 | 54.60 | 55.49 | 473,284 | -0.13(-0.23%) |
Jan 12, 2021 | 55.27 | 56.77 | 54.67 | 55.62 | 376,539 | +0.38(+0.69%) |
Jan 11, 2021 | 56.00 | 57.46 | 54.62 | 55.24 | 476,657 | -1.68(-2.95%) |
Jan 08, 2021 | 59.74 | 62.98 | 55.35 | 56.92 | 616,500 | -3.24(-5.39%) |
Jan 07, 2021 | 58.40 | 60.63 | 58.32 | 60.16 | 617,506 | +2.00(+3.44%) |
Jan 06, 2021 | 58.26 | 59.00 | 55.42 | 58.16 | 501,757 | -0.87(-1.47%) |
Jan 05, 2021 | 56.47 | 61.77 | 55.00 | 59.03 | 662,087 | +2.54(+4.50%) |
Jan 04, 2021 | 55.68 | 57.31 | 55.29 | 56.49 | 700,167 | +1.65(+3.01%) |
Dec 31, 2020 | 54.84 | 54.84 | 54.84 | 485,451 | -1.21(-2.16%) | |
Dec 30, 2020 | 56.25 | 58.58 | 55.39 | 56.05 | 485,451 | +0.21(+0.38%) |
Dec 29, 2020 | 56.09 | 57.65 | 54.70 | 55.84 | 611,302 | -0.48(-0.85%) |
Dec 28, 2020 | 57.49 | 59.11 | 55.75 | 56.32 | 462,619 | -0.38(-0.67%) |
Dec 24, 2020 | 57.94 | 58.47 | 54.64 | 56.70 | 336,000 | -1.31(-2.26%) |
Dec 23, 2020 | 59.28 | 62.40 | 57.59 | 58.01 | 719,978 | -1.01(-1.71%) |
Dec 22, 2020 | 57.13 | 60.07 | 56.57 | 59.02 | 584,034 | +1.91(+3.34%) |
Dec 21, 2020 | 52.88 | 58.37 | 50.79 | 57.11 | 882,124 | +3.48(+6.49%) |
Dec 18, 2020 | 52.36 | 54.12 | 50.53 | 53.63 | 1,800,700 | +0.90(+1.71%) |
Dec 17, 2020 | 54.40 | 54.44 | 49.11 | 52.73 | 1,153,303 | -2.10(-3.83%) |
Dec 16, 2020 | 58.70 | 59.41 | 54.51 | 54.83 | 692,486 | -3.72(-6.35%) |
Dec 15, 2020 | 58.20 | 58.72 | 56.31 | 58.55 | 536,580 | +2.48(+4.42%) |
Dec 14, 2020 | 60.82 | 61.50 | 55.36 | 56.07 | 890,772 | -3.50(-5.88%) |
Dec 11, 2020 | 57.83 | 60.53 | 56.50 | 59.57 | 1,492,700 | +0.22(+0.37%) |
Dec 10, 2020 | 63.99 | 63.99 | 57.60 | 59.35 | 4,827,245 | +0.61(+1.04%) |
Dec 09, 2020 | 45.80 | 63.95 | 45.22 | 58.74 | 8,361,013 | +26.71(+83.39%) |
Dec 08, 2020 | 32.65 | 33.47 | 30.64 | 32.03 | 797,533 | -1.24(-3.73%) |
Dec 07, 2020 | 32.08 | 33.66 | 31.92 | 33.27 | 766,561 | +1.19(+3.71%) |
Dec 04, 2020 | 34.16 | 34.16 | 31.91 | 32.08 | 273,000 | -1.67(-4.95%) |
Dec 03, 2020 | 32.92 | 34.13 | 32.78 | 33.75 | 428,548 | +1.10(+3.37%) |
Dec 02, 2020 | 32.37 | 32.81 | 31.27 | 32.65 | 331,055 | +0.80(+2.51%) |