Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 73.00 | 74.00 | 61.50 | 62.75 | 81,692 | -6.00(-8.73%) |
Feb 25, 2021 | 77.00 | 82.25 | 68.50 | 68.75 | 60,565 | -9.50(-12.14%) |
Feb 24, 2021 | 74.75 | 80.00 | 74.00 | 78.25 | 26,134 | +1.25(+1.62%) |
Feb 23, 2021 | 65.00 | 77.75 | 58.25 | 77.00 | 115,554 | +7.00(+10.00%) |
Feb 22, 2021 | 73.00 | 77.75 | 69.50 | 70.00 | 23,807 | -4.25(-5.72%) |
Feb 19, 2021 | 73.50 | 76.25 | 70.75 | 74.25 | 20,092 | +0.25(+0.34%) |
Feb 18, 2021 | 77.75 | 77.75 | 70.50 | 74.00 | 18,378 | -3.75(-4.82%) |
Feb 17, 2021 | 78.75 | 79.75 | 72.75 | 77.75 | 23,192 | -2.00(-2.51%) |
Feb 16, 2021 | 75.25 | 82.50 | 72.00 | 79.75 | 29,643 | +4.25(+5.63%) |
Feb 12, 2021 | 72.50 | 76.50 | 69.00 | 75.50 | 23,808 | +2.75(+3.78%) |
Feb 11, 2021 | 73.50 | 76.75 | 71.50 | 72.75 | 24,625 | +0.50(+0.69%) |
Feb 10, 2021 | 76.00 | 77.50 | 64.00 | 72.25 | 44,870 | -2.25(-3.02%) |
Feb 09, 2021 | 74.25 | 76.74 | 72.00 | 74.50 | 34,179 | -3.25(-4.18%) |
Feb 08, 2021 | 68.50 | 79.75 | 65.50 | 77.75 | 124,032 | +7.75(+11.07%) |
Feb 05, 2021 | 59.50 | 70.50 | 57.00 | 70.00 | 108,172 | +11.25(+19.15%) |
Feb 04, 2021 | 61.00 | 63.75 | 58.00 | 58.75 | 35,979 | +0.00(+0.00%) |
Feb 03, 2021 | 55.75 | 61.00 | 55.00 | 58.75 | 22,961 | +3.25(+5.86%) |
Feb 02, 2021 | 54.25 | 56.25 | 53.25 | 55.50 | 10,615 | +1.75(+3.26%) |
Feb 01, 2021 | 53.25 | 54.00 | 52.50 | 53.75 | 10,092 | +0.00(+0.00%) |
Jan 29, 2021 | 54.50 | 55.50 | 52.50 | 53.75 | 7,336 | +0.00(+0.00%) |
Jan 28, 2021 | 54.50 | 55.25 | 52.00 | 53.75 | 9,946 | -1.50(-2.71%) |
Jan 27, 2021 | 56.50 | 57.75 | 51.25 | 55.25 | 23,388 | -3.25(-5.56%) |
Jan 26, 2021 | 58.00 | 68.50 | 56.25 | 58.50 | 103,572 | +1.50(+2.63%) |
Jan 25, 2021 | 55.50 | 58.00 | 53.25 | 57.00 | 19,724 | +1.50(+2.70%) |
Jan 22, 2021 | 56.50 | 56.50 | 53.25 | 55.50 | 22,956 | -0.75(-1.33%) |
Jan 21, 2021 | 50.00 | 56.50 | 49.50 | 56.25 | 40,353 | +6.50(+13.07%) |
Jan 20, 2021 | 50.00 | 51.50 | 47.75 | 49.75 | 9,491 | -0.75(-1.49%) |
Jan 19, 2021 | 48.25 | 50.75 | 48.25 | 50.50 | 8,459 | +2.50(+5.21%) |
Jan 15, 2021 | 51.75 | 52.50 | 47.75 | 48.00 | 13,168 | -3.50(-6.80%) |
Jan 14, 2021 | 52.25 | 53.50 | 50.75 | 51.50 | 13,184 | -0.50(-0.96%) |
Jan 13, 2021 | 50.75 | 53.75 | 49.75 | 52.00 | 28,695 | +2.25(+4.52%) |
Jan 12, 2021 | 51.00 | 51.25 | 47.50 | 49.75 | 17,622 | -2.00(-3.86%) |
Jan 11, 2021 | 48.25 | 53.25 | 47.00 | 51.75 | 84,700 | +3.50(+7.25%) |
Jan 08, 2021 | 46.25 | 49.25 | 46.07 | 48.25 | 27,616 | +2.25(+4.89%) |
Jan 07, 2021 | 44.75 | 46.25 | 44.50 | 46.00 | 5,801 | +2.00(+4.55%) |
Jan 06, 2021 | 45.50 | 46.50 | 43.50 | 44.00 | 7,093 | -1.50(-3.30%) |
Jan 05, 2021 | 43.25 | 45.75 | 42.50 | 45.50 | 11,923 | +2.25(+5.20%) |
Jan 04, 2021 | 42.25 | 44.00 | 42.00 | 43.25 | 7,089 | +0.75(+1.76%) |
Dec 31, 2020 | 42.50 | 42.50 | 42.50 | 9,971 | -2.25(-5.03%) | |
Dec 30, 2020 | 43.00 | 45.00 | 41.75 | 44.75 | 9,971 | +1.75(+4.07%) |
Dec 29, 2020 | 44.50 | 44.50 | 40.00 | 43.00 | 22,478 | -1.00(-2.27%) |
Dec 28, 2020 | 45.75 | 45.75 | 43.75 | 44.00 | 10,677 | -1.00(-2.22%) |
Dec 24, 2020 | 45.25 | 46.00 | 44.50 | 45.00 | 4,084 | -0.50(-1.10%) |
Dec 23, 2020 | 45.75 | 47.00 | 45.25 | 45.50 | 6,803 | +0.00(+0.00%) |
Dec 22, 2020 | 45.75 | 46.50 | 45.00 | 45.50 | 7,878 | -0.75(-1.62%) |
Dec 21, 2020 | 46.50 | 46.50 | 45.00 | 46.25 | 8,426 | +0.75(+1.65%) |
Dec 18, 2020 | 47.00 | 48.25 | 45.25 | 45.50 | 12,480 | -1.50(-3.19%) |
Dec 17, 2020 | 48.25 | 49.75 | 46.02 | 47.00 | 9,786 | -1.00(-2.08%) |
Dec 16, 2020 | 46.25 | 48.75 | 46.00 | 48.00 | 13,820 | +1.50(+3.23%) |
Dec 15, 2020 | 48.00 | 48.50 | 45.75 | 46.50 | 13,570 | -1.75(-3.63%) |
Dec 14, 2020 | 50.00 | 50.25 | 48.00 | 48.25 | 10,353 | -1.25(-2.53%) |
Dec 11, 2020 | 50.00 | 51.00 | 48.00 | 49.50 | 11,776 | +0.00(+0.00%) |
Dec 10, 2020 | 51.00 | 57.25 | 48.00 | 49.50 | 65,741 | -1.00(-1.98%) |
Dec 09, 2020 | 52.50 | 53.75 | 49.25 | 50.50 | 18,108 | -2.50(-4.72%) |
Dec 08, 2020 | 49.75 | 53.00 | 49.00 | 53.00 | 13,382 | +3.00(+6.00%) |
Dec 07, 2020 | 50.75 | 51.00 | 49.25 | 50.00 | 8,718 | -0.75(-1.48%) |
Dec 04, 2020 | 49.25 | 52.75 | 48.75 | 50.75 | 21,364 | +1.50(+3.05%) |
Dec 03, 2020 | 49.25 | 50.50 | 47.50 | 49.25 | 14,256 | -0.50(-1.01%) |
Dec 02, 2020 | 50.00 | 51.00 | 48.00 | 49.75 | 8,614 | -1.25(-2.45%) |