Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.01 | 59.60 | 55.55 | 57.69 | 275,400 | +1.04(+1.84%) |
Feb 25, 2021 | 61.69 | 65.61 | 55.89 | 56.65 | 373,039 | -5.89(-9.42%) |
Feb 24, 2021 | 60.92 | 64.22 | 58.27 | 62.54 | 448,989 | +2.45(+4.08%) |
Feb 23, 2021 | 54.93 | 61.32 | 51.48 | 60.09 | 435,307 | +3.60(+6.37%) |
Feb 22, 2021 | 55.40 | 58.00 | 55.14 | 56.49 | 296,823 | +0.17(+0.30%) |
Feb 19, 2021 | 55.60 | 58.33 | 55.21 | 56.32 | 180,500 | +1.81(+3.32%) |
Feb 18, 2021 | 56.30 | 56.32 | 52.22 | 54.51 | 508,321 | -2.10(-3.71%) |
Feb 17, 2021 | 57.50 | 60.87 | 56.00 | 56.61 | 431,939 | -2.50(-4.23%) |
Feb 16, 2021 | 56.45 | 61.72 | 56.34 | 59.11 | 663,055 | +3.13(+5.59%) |
Feb 12, 2021 | 54.40 | 56.57 | 53.40 | 55.98 | 208,200 | +1.86(+3.44%) |
Feb 11, 2021 | 54.00 | 56.55 | 52.30 | 54.12 | 251,872 | +0.42(+0.78%) |
Feb 10, 2021 | 52.53 | 54.37 | 50.41 | 53.70 | 281,958 | +0.44(+0.83%) |
Feb 09, 2021 | 55.55 | 55.65 | 52.19 | 53.26 | 388,732 | -1.93(-3.50%) |
Feb 08, 2021 | 58.25 | 59.29 | 55.15 | 55.19 | 287,781 | -2.38(-4.13%) |
Feb 05, 2021 | 57.54 | 60.74 | 55.75 | 57.57 | 391,700 | +0.14(+0.24%) |
Feb 04, 2021 | 56.43 | 57.90 | 55.04 | 57.43 | 192,729 | +1.60(+2.87%) |
Feb 03, 2021 | 54.97 | 56.31 | 52.80 | 55.83 | 269,365 | +1.54(+2.84%) |
Feb 02, 2021 | 57.00 | 57.35 | 51.77 | 54.29 | 342,654 | -2.73(-4.79%) |
Feb 01, 2021 | 57.04 | 57.50 | 53.88 | 57.02 | 277,037 | +0.48(+0.85%) |
Jan 29, 2021 | 55.29 | 58.07 | 54.25 | 56.54 | 456,700 | +1.25(+2.26%) |
Jan 28, 2021 | 58.03 | 59.00 | 51.66 | 55.29 | 461,052 | -1.71(-3.00%) |
Jan 27, 2021 | 55.26 | 60.59 | 54.34 | 57.00 | 430,241 | -0.50(-0.87%) |
Jan 26, 2021 | 57.52 | 58.48 | 55.58 | 57.50 | 282,047 | +0.49(+0.86%) |
Jan 25, 2021 | 56.50 | 61.46 | 54.67 | 57.01 | 670,570 | +0.81(+1.44%) |
Jan 22, 2021 | 53.31 | 56.39 | 52.44 | 56.20 | 296,400 | +2.10(+3.88%) |
Jan 21, 2021 | 53.60 | 55.00 | 50.75 | 54.10 | 237,531 | +1.12(+2.11%) |
Jan 20, 2021 | 51.80 | 53.75 | 50.35 | 52.98 | 267,799 | +1.17(+2.26%) |
Jan 19, 2021 | 49.79 | 52.36 | 47.72 | 51.81 | 366,258 | +2.93(+5.99%) |
Jan 15, 2021 | 50.53 | 50.53 | 48.10 | 48.88 | 322,200 | -1.80(-3.55%) |
Jan 14, 2021 | 47.22 | 50.87 | 47.22 | 50.68 | 438,320 | +4.04(+8.66%) |
Jan 13, 2021 | 45.97 | 47.58 | 43.71 | 46.64 | 256,542 | +0.70(+1.52%) |
Jan 12, 2021 | 47.00 | 47.76 | 44.28 | 45.94 | 333,399 | -1.20(-2.55%) |
Jan 11, 2021 | 46.97 | 52.00 | 46.51 | 47.14 | 1,390,253 | -0.36(-0.76%) |
Jan 08, 2021 | 48.93 | 49.54 | 45.87 | 47.50 | 288,900 | +0.27(+0.57%) |
Jan 07, 2021 | 44.95 | 47.79 | 44.23 | 47.23 | 327,742 | +2.65(+5.94%) |
Jan 06, 2021 | 42.63 | 46.26 | 42.45 | 44.58 | 285,544 | +2.56(+6.09%) |
Jan 05, 2021 | 40.24 | 42.71 | 40.10 | 42.02 | 282,585 | +1.67(+4.14%) |
Jan 04, 2021 | 43.76 | 43.85 | 38.91 | 40.35 | 418,391 | -2.74(-6.36%) |
Dec 31, 2020 | 43.09 | 43.09 | 43.09 | 271,530 | -1.84(-4.10%) | |
Dec 30, 2020 | 44.06 | 45.33 | 44.06 | 44.93 | 271,530 | +1.22(+2.79%) |
Dec 29, 2020 | 43.01 | 44.08 | 41.45 | 43.71 | 305,335 | +0.22(+0.51%) |
Dec 28, 2020 | 45.23 | 45.40 | 42.88 | 43.49 | 225,529 | -0.84(-1.89%) |
Dec 24, 2020 | 45.20 | 45.53 | 43.78 | 44.33 | 113,300 | -0.64(-1.42%) |
Dec 23, 2020 | 45.38 | 45.64 | 43.13 | 44.97 | 257,167 | -0.11(-0.24%) |
Dec 22, 2020 | 43.41 | 45.85 | 42.35 | 45.08 | 395,896 | +2.79(+6.60%) |
Dec 21, 2020 | 40.67 | 44.90 | 40.08 | 42.29 | 574,660 | +1.54(+3.78%) |
Dec 18, 2020 | 40.00 | 41.45 | 39.52 | 40.75 | 376,400 | +0.35(+0.87%) |
Dec 17, 2020 | 40.58 | 43.92 | 39.46 | 40.40 | 497,259 | -0.17(-0.42%) |
Dec 16, 2020 | 39.97 | 40.74 | 37.77 | 40.57 | 381,835 | +0.97(+2.45%) |
Dec 15, 2020 | 37.10 | 41.34 | 36.12 | 39.60 | 745,257 | +2.73(+7.40%) |
Dec 14, 2020 | 38.76 | 39.62 | 36.54 | 36.87 | 369,383 | -1.82(-4.70%) |
Dec 11, 2020 | 40.74 | 42.26 | 38.11 | 38.69 | 500,500 | -2.05(-5.03%) |
Dec 10, 2020 | 39.70 | 41.29 | 39.01 | 40.74 | 1,073,059 | +0.33(+0.82%) |
Dec 09, 2020 | 37.97 | 40.50 | 36.73 | 40.41 | 2,305,286 | +6.60(+19.52%) |
Dec 08, 2020 | 32.80 | 33.88 | 32.09 | 33.81 | 397,456 | +1.01(+3.08%) |
Dec 07, 2020 | 34.04 | 34.47 | 31.91 | 32.80 | 257,811 | -1.19(-3.50%) |
Dec 04, 2020 | 32.01 | 34.07 | 32.01 | 33.99 | 222,600 | +1.98(+6.19%) |
Dec 03, 2020 | 31.59 | 32.85 | 31.46 | 32.01 | 217,643 | +0.77(+2.46%) |
Dec 02, 2020 | 31.74 | 32.79 | 31.05 | 31.24 | 230,626 | -0.49(-1.54%) |