Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.04 | 58.48 | 52.72 | 57.36 | 332,912 | +0.56(+0.99%) |
Feb 25, 2021 | 61.04 | 61.92 | 56.00 | 56.80 | 361,538 | -4.48(-7.31%) |
Feb 24, 2021 | 57.12 | 62.40 | 56.40 | 61.28 | 522,283 | +7.04(+12.98%) |
Feb 23, 2021 | 55.60 | 56.40 | 46.08 | 54.24 | 742,737 | -8.08(-12.97%) |
Feb 22, 2021 | 64.56 | 68.16 | 61.44 | 62.32 | 463,695 | -2.32(-3.59%) |
Feb 19, 2021 | 70.24 | 70.72 | 62.88 | 64.64 | 604,475 | -4.48(-6.48%) |
Feb 18, 2021 | 70.16 | 76.64 | 68.24 | 69.12 | 998,971 | -2.24(-3.14%) |
Feb 17, 2021 | 75.20 | 75.20 | 68.72 | 71.36 | 597,344 | -5.44(-7.08%) |
Feb 16, 2021 | 81.60 | 82.88 | 74.88 | 76.80 | 875,193 | -2.48(-3.13%) |
Feb 12, 2021 | 72.08 | 83.20 | 70.00 | 79.28 | 1,838,812 | +4.64(+6.22%) |
Feb 11, 2021 | 75.28 | 78.80 | 68.00 | 74.64 | 2,481,454 | -17.28(-18.80%) |
Feb 10, 2021 | 63.52 | 92.00 | 57.68 | 91.92 | 5,555,701 | +30.72(+50.20%) |
Feb 09, 2021 | 57.60 | 62.88 | 55.44 | 61.20 | 668,963 | +3.52(+6.10%) |
Feb 08, 2021 | 58.80 | 59.52 | 56.72 | 57.68 | 341,996 | +0.32(+0.56%) |
Feb 05, 2021 | 61.04 | 61.36 | 56.80 | 57.36 | 356,800 | -2.16(-3.63%) |
Feb 04, 2021 | 57.04 | 61.60 | 54.64 | 59.52 | 717,763 | +3.20(+5.68%) |
Feb 03, 2021 | 55.36 | 58.80 | 55.04 | 56.32 | 443,400 | +1.04(+1.88%) |
Feb 02, 2021 | 56.16 | 56.72 | 53.60 | 55.28 | 324,726 | +0.24(+0.44%) |
Feb 01, 2021 | 55.28 | 57.20 | 52.56 | 55.04 | 515,226 | +1.68(+3.15%) |
Jan 29, 2021 | 55.28 | 57.92 | 52.24 | 53.36 | 457,200 | -2.72(-4.85%) |
Jan 28, 2021 | 56.64 | 63.52 | 54.40 | 56.08 | 592,523 | -1.84(-3.18%) |
Jan 27, 2021 | 56.80 | 62.48 | 54.24 | 57.92 | 1,045,169 | -5.28(-8.35%) |
Jan 26, 2021 | 56.40 | 65.20 | 54.08 | 63.20 | 2,205,224 | +9.44(+17.56%) |
Jan 25, 2021 | 56.32 | 56.80 | 48.88 | 53.76 | 1,306,638 | -1.68(-3.03%) |
Jan 22, 2021 | 54.16 | 55.76 | 53.20 | 55.44 | 184,450 | -0.56(-1.00%) |
Jan 21, 2021 | 52.80 | 57.36 | 50.80 | 56.00 | 351,429 | +2.48(+4.63%) |
Jan 20, 2021 | 54.32 | 54.40 | 50.56 | 53.52 | 175,194 | +0.56(+1.06%) |
Jan 19, 2021 | 54.72 | 55.12 | 51.44 | 52.96 | 280,816 | -0.32(-0.60%) |
Jan 15, 2021 | 56.96 | 57.76 | 52.00 | 53.28 | 230,062 | -3.44(-6.06%) |
Jan 14, 2021 | 56.88 | 60.72 | 56.08 | 56.72 | 356,882 | +1.44(+2.60%) |
Jan 13, 2021 | 59.92 | 62.00 | 54.64 | 55.28 | 385,198 | -2.48(-4.29%) |
Jan 12, 2021 | 53.60 | 58.16 | 52.00 | 57.76 | 656,128 | +4.08(+7.60%) |
Jan 11, 2021 | 52.40 | 54.32 | 51.28 | 53.68 | 176,812 | -0.88(-1.61%) |
Jan 08, 2021 | 57.60 | 58.40 | 52.72 | 54.56 | 370,425 | -0.64(-1.16%) |
Jan 07, 2021 | 50.96 | 55.44 | 50.88 | 55.20 | 366,991 | +6.24(+12.75%) |
Jan 06, 2021 | 49.20 | 51.76 | 46.80 | 48.96 | 219,247 | +0.00(+0.00%) |
Jan 05, 2021 | 46.88 | 49.36 | 46.80 | 48.96 | 136,251 | +1.92(+4.08%) |
Jan 04, 2021 | 48.48 | 49.44 | 46.48 | 47.04 | 182,050 | -1.60(-3.29%) |
Dec 31, 2020 | 48.64 | 48.64 | 48.64 | 499,965 | -1.20(-2.41%) | |
Dec 30, 2020 | 50.40 | 51.28 | 49.28 | 49.84 | 499,965 | -1.12(-2.20%) |
Dec 29, 2020 | 51.68 | 53.44 | 48.64 | 50.96 | 273,673 | -0.40(-0.78%) |
Dec 28, 2020 | 50.64 | 54.64 | 50.56 | 51.36 | 422,065 | +2.08(+4.22%) |
Dec 24, 2020 | 50.00 | 51.76 | 48.88 | 49.28 | 279,587 | -0.48(-0.96%) |
Dec 23, 2020 | 53.52 | 53.52 | 49.76 | 49.76 | 258,513 | -3.60(-6.75%) |
Dec 22, 2020 | 52.64 | 55.92 | 50.56 | 53.36 | 562,076 | +1.92(+3.73%) |
Dec 21, 2020 | 54.48 | 54.49 | 50.88 | 51.44 | 382,011 | -2.72(-5.02%) |
Dec 18, 2020 | 53.84 | 57.04 | 51.84 | 54.16 | 627,775 | +1.44(+2.73%) |
Dec 17, 2020 | 48.08 | 54.40 | 47.52 | 52.72 | 551,665 | +3.76(+7.68%) |
Dec 16, 2020 | 50.48 | 51.36 | 47.28 | 48.96 | 287,991 | -1.12(-2.24%) |
Dec 15, 2020 | 45.28 | 50.80 | 44.48 | 50.08 | 521,420 | +5.92(+13.41%) |
Dec 14, 2020 | 47.76 | 48.40 | 43.60 | 44.16 | 419,336 | -3.52(-7.38%) |
Dec 11, 2020 | 50.80 | 51.11 | 46.56 | 47.68 | 232,425 | -2.96(-5.85%) |
Dec 10, 2020 | 51.04 | 53.28 | 50.00 | 50.64 | 187,713 | -1.92(-3.65%) |
Dec 09, 2020 | 55.84 | 56.24 | 50.56 | 52.56 | 255,275 | -2.72(-4.92%) |
Dec 08, 2020 | 58.32 | 59.20 | 54.56 | 55.28 | 358,824 | -0.16(-0.29%) |
Dec 07, 2020 | 54.08 | 59.92 | 51.28 | 55.44 | 700,761 | +2.00(+3.74%) |
Dec 04, 2020 | 55.76 | 56.40 | 52.48 | 53.44 | 255,237 | -1.12(-2.05%) |
Dec 03, 2020 | 60.24 | 60.56 | 53.60 | 54.56 | 467,657 | -3.44(-5.93%) |
Dec 02, 2020 | 46.96 | 59.44 | 45.84 | 58.00 | 875,852 | +5.60(+10.69%) |