Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 60.18 | 64.20 | 58.30 | 63.61 | 80,301 | +3.43(+5.69%) |
Feb 25, 2021 | 66.23 | 66.23 | 59.62 | 60.18 | 73,469 | -5.60(-8.52%) |
Feb 24, 2021 | 60.51 | 66.88 | 59.40 | 65.79 | 126,858 | +7.10(+12.10%) |
Feb 23, 2021 | 62.85 | 64.68 | 55.87 | 58.69 | 109,114 | -3.57(-5.74%) |
Feb 22, 2021 | 60.93 | 66.70 | 60.27 | 62.26 | 163,394 | +1.93(+3.20%) |
Feb 19, 2021 | 57.42 | 63.36 | 57.22 | 60.33 | 117,774 | +3.30(+5.78%) |
Feb 18, 2021 | 57.48 | 59.30 | 55.92 | 57.04 | 43,492 | -0.43(-0.74%) |
Feb 17, 2021 | 56.96 | 59.39 | 56.58 | 57.46 | 82,507 | +0.50(+0.89%) |
Feb 16, 2021 | 54.26 | 57.48 | 53.45 | 56.96 | 109,478 | +2.68(+4.94%) |
Feb 12, 2021 | 55.07 | 56.20 | 53.87 | 54.27 | 71,513 | -0.78(-1.42%) |
Feb 11, 2021 | 58.48 | 58.48 | 54.20 | 55.06 | 166,569 | -2.15(-3.76%) |
Feb 10, 2021 | 49.50 | 63.75 | 49.50 | 57.20 | 444,256 | +10.42(+22.26%) |
Feb 09, 2021 | 45.96 | 48.35 | 45.24 | 46.79 | 52,563 | +0.92(+2.01%) |
Feb 08, 2021 | 47.52 | 48.12 | 44.31 | 45.87 | 38,348 | -1.63(-3.44%) |
Feb 05, 2021 | 49.37 | 49.37 | 45.95 | 47.50 | 83,634 | -1.19(-2.44%) |
Feb 04, 2021 | 42.65 | 49.50 | 42.65 | 48.69 | 201,944 | +6.45(+15.28%) |
Feb 03, 2021 | 38.93 | 42.41 | 38.92 | 42.23 | 79,884 | +3.64(+9.44%) |
Feb 02, 2021 | 39.21 | 39.60 | 38.33 | 38.59 | 67,645 | +0.09(+0.23%) |
Feb 01, 2021 | 39.04 | 39.24 | 37.53 | 38.50 | 77,706 | +0.41(+1.07%) |
Jan 29, 2021 | 41.30 | 41.33 | 38.05 | 38.10 | 88,179 | -3.12(-7.57%) |
Jan 28, 2021 | 41.40 | 42.08 | 38.83 | 41.21 | 55,543 | +0.53(+1.31%) |
Jan 27, 2021 | 39.07 | 42.45 | 38.46 | 40.68 | 114,069 | +0.86(+2.16%) |
Jan 26, 2021 | 42.05 | 42.49 | 39.79 | 39.82 | 52,929 | -1.80(-4.33%) |
Jan 25, 2021 | 41.03 | 42.57 | 40.40 | 41.62 | 30,444 | -0.93(-2.19%) |
Jan 22, 2021 | 41.52 | 42.71 | 41.18 | 42.55 | 35,554 | +0.27(+0.63%) |
Jan 21, 2021 | 42.21 | 42.54 | 40.53 | 42.28 | 61,667 | +0.29(+0.68%) |
Jan 20, 2021 | 41.10 | 43.26 | 41.10 | 42.00 | 59,547 | +0.94(+2.29%) |
Jan 19, 2021 | 37.96 | 42.31 | 37.62 | 41.06 | 139,524 | +3.41(+9.05%) |
Jan 15, 2021 | 39.54 | 39.84 | 36.98 | 37.65 | 73,129 | -2.49(-6.21%) |
Jan 14, 2021 | 38.86 | 41.28 | 38.86 | 40.15 | 129,887 | +1.69(+4.40%) |
Jan 13, 2021 | 36.73 | 40.55 | 36.73 | 38.45 | 187,005 | +2.08(+5.72%) |
Jan 12, 2021 | 37.62 | 37.62 | 35.65 | 36.37 | 113,227 | -0.46(-1.24%) |
Jan 11, 2021 | 35.94 | 38.58 | 35.94 | 36.83 | 37,701 | -0.23(-0.61%) |
Jan 08, 2021 | 39.63 | 39.63 | 36.01 | 37.06 | 70,705 | -1.90(-4.88%) |
Jan 07, 2021 | 38.95 | 39.35 | 37.66 | 38.96 | 61,184 | +0.23(+0.59%) |
Jan 06, 2021 | 36.83 | 39.30 | 36.71 | 38.73 | 152,722 | +2.48(+6.83%) |
Jan 05, 2021 | 36.57 | 37.22 | 35.84 | 36.25 | 114,829 | -0.38(-1.03%) |
Jan 04, 2021 | 38.81 | 38.81 | 34.65 | 36.63 | 192,381 | -2.42(-6.19%) |
Dec 31, 2020 | 39.05 | 39.05 | 39.05 | 107,629 | -0.07(-0.18%) | |
Dec 30, 2020 | 39.81 | 40.41 | 38.60 | 39.12 | 107,629 | -0.55(-1.40%) |
Dec 29, 2020 | 39.60 | 40.17 | 37.37 | 39.67 | 95,931 | +0.18(+0.45%) |
Dec 28, 2020 | 39.60 | 40.92 | 39.18 | 39.49 | 89,225 | +0.19(+0.48%) |
Dec 24, 2020 | 40.06 | 40.06 | 38.84 | 39.30 | 32,625 | -0.25(-0.63%) |
Dec 23, 2020 | 35.00 | 40.09 | 35.00 | 39.55 | 204,017 | +5.32(+15.53%) |
Dec 22, 2020 | 34.29 | 35.23 | 34.14 | 34.23 | 91,268 | -0.02(-0.06%) |
Dec 21, 2020 | 33.12 | 35.33 | 33.00 | 34.25 | 96,058 | +0.12(+0.35%) |
Dec 18, 2020 | 35.18 | 36.38 | 33.88 | 34.14 | 148,582 | -0.41(-1.18%) |
Dec 17, 2020 | 32.04 | 36.39 | 31.98 | 34.54 | 218,793 | +2.82(+8.89%) |
Dec 16, 2020 | 31.68 | 32.62 | 31.36 | 31.72 | 73,883 | +0.24(+0.75%) |
Dec 15, 2020 | 28.71 | 31.56 | 28.71 | 31.48 | 175,284 | +3.67(+13.21%) |
Dec 14, 2020 | 29.21 | 29.21 | 27.48 | 27.81 | 76,230 | -1.02(-3.54%) |
Dec 11, 2020 | 27.59 | 29.15 | 27.48 | 28.83 | 35,704 | +0.86(+3.08%) |
Dec 10, 2020 | 27.40 | 28.28 | 26.99 | 27.97 | 45,019 | +0.54(+1.98%) |
Dec 09, 2020 | 27.83 | 28.56 | 26.96 | 27.43 | 53,953 | -0.27(-0.96%) |
Dec 08, 2020 | 27.68 | 28.65 | 27.41 | 27.69 | 36,828 | +0.00(+0.00%) |
Dec 07, 2020 | 28.31 | 28.31 | 26.56 | 27.69 | 57,306 | -0.45(-1.62%) |
Dec 04, 2020 | 28.23 | 28.28 | 27.34 | 28.15 | 48,145 | +0.07(+0.25%) |
Dec 03, 2020 | 27.39 | 28.59 | 27.39 | 28.08 | 28,567 | +0.77(+2.82%) |
Dec 02, 2020 | 28.79 | 28.82 | 26.74 | 27.31 | 75,345 | -1.57(-5.44%) |