Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 78.00 | 80.00 | 75.70 | 77.80 | 66,290 | +0.90(+1.17%) |
Feb 25, 2021 | 80.00 | 81.30 | 75.90 | 76.90 | 78,907 | -3.50(-4.35%) |
Feb 24, 2021 | 81.40 | 84.30 | 79.60 | 80.40 | 83,473 | -0.10(-0.12%) |
Feb 23, 2021 | 77.30 | 82.00 | 74.16 | 80.50 | 89,223 | +0.50(+0.62%) |
Feb 22, 2021 | 85.80 | 85.80 | 80.00 | 80.00 | 73,959 | -5.90(-6.87%) |
Feb 19, 2021 | 82.60 | 86.41 | 81.00 | 85.90 | 98,670 | +3.60(+4.37%) |
Feb 18, 2021 | 79.20 | 83.00 | 76.60 | 82.30 | 74,813 | +1.70(+2.11%) |
Feb 17, 2021 | 83.00 | 83.70 | 79.90 | 80.60 | 152,052 | -3.30(-3.93%) |
Feb 16, 2021 | 80.00 | 84.50 | 78.40 | 83.90 | 298,409 | +5.60(+7.15%) |
Feb 12, 2021 | 75.80 | 79.15 | 75.00 | 78.30 | 154,750 | +1.20(+1.56%) |
Feb 11, 2021 | 71.40 | 77.40 | 71.30 | 77.10 | 189,614 | +5.80(+8.13%) |
Feb 10, 2021 | 77.00 | 77.30 | 69.60 | 71.30 | 243,268 | -5.10(-6.68%) |
Feb 09, 2021 | 78.20 | 80.80 | 74.80 | 76.40 | 487,141 | -3.50(-4.38%) |
Feb 08, 2021 | 59.80 | 89.30 | 59.80 | 79.90 | 735,951 | +21.40(+36.58%) |
Feb 05, 2021 | 63.70 | 68.50 | 57.40 | 58.50 | 471,820 | +6.50(+12.50%) |
Feb 04, 2021 | 50.00 | 52.90 | 49.40 | 52.00 | 216,570 | +2.00(+4.00%) |
Feb 03, 2021 | 48.80 | 50.00 | 47.20 | 50.00 | 60,077 | +1.30(+2.67%) |
Feb 02, 2021 | 46.70 | 50.20 | 46.10 | 48.70 | 58,541 | +2.50(+5.41%) |
Feb 01, 2021 | 47.50 | 48.20 | 45.50 | 46.20 | 51,365 | -0.70(-1.49%) |
Jan 29, 2021 | 46.80 | 47.10 | 45.10 | 46.90 | 51,070 | +0.30(+0.64%) |
Jan 28, 2021 | 44.60 | 49.30 | 44.40 | 46.60 | 88,982 | +2.70(+6.15%) |
Jan 27, 2021 | 47.20 | 48.10 | 43.70 | 43.90 | 102,977 | -4.70(-9.67%) |
Jan 26, 2021 | 49.60 | 50.00 | 48.10 | 48.60 | 70,446 | -0.90(-1.82%) |
Jan 25, 2021 | 47.20 | 49.60 | 46.90 | 49.50 | 68,584 | +2.35(+4.98%) |
Jan 22, 2021 | 45.70 | 47.90 | 45.00 | 47.15 | 58,950 | +0.95(+2.06%) |
Jan 21, 2021 | 45.30 | 47.10 | 44.40 | 46.20 | 40,049 | +0.90(+1.99%) |
Jan 20, 2021 | 46.40 | 47.10 | 43.20 | 45.30 | 60,994 | -0.50(-1.09%) |
Jan 19, 2021 | 44.50 | 47.00 | 43.90 | 45.80 | 54,328 | +1.90(+4.33%) |
Jan 15, 2021 | 45.60 | 46.20 | 43.00 | 43.90 | 57,050 | -2.10(-4.57%) |
Jan 14, 2021 | 46.80 | 47.75 | 45.70 | 46.00 | 43,105 | -0.30(-0.65%) |
Jan 13, 2021 | 47.20 | 47.75 | 45.45 | 46.30 | 50,009 | -1.00(-2.11%) |
Jan 12, 2021 | 43.20 | 47.50 | 43.08 | 47.30 | 88,669 | +4.30(+10.00%) |
Jan 11, 2021 | 41.60 | 43.77 | 41.60 | 43.00 | 40,027 | +0.40(+0.94%) |
Jan 08, 2021 | 43.10 | 43.10 | 41.10 | 42.60 | 43,720 | +0.00(+0.00%) |
Jan 07, 2021 | 42.20 | 44.10 | 41.60 | 42.60 | 52,147 | +0.60(+1.43%) |
Jan 06, 2021 | 39.90 | 43.10 | 39.80 | 42.00 | 75,632 | +2.10(+5.26%) |
Jan 05, 2021 | 38.60 | 40.40 | 38.40 | 39.90 | 41,953 | +1.20(+3.10%) |
Jan 04, 2021 | 39.20 | 39.80 | 38.05 | 38.70 | 45,797 | -0.20(-0.51%) |
Dec 31, 2020 | 38.90 | 38.90 | 38.90 | 49,294 | -0.70(-1.77%) | |
Dec 30, 2020 | 38.80 | 40.60 | 38.55 | 39.60 | 49,294 | +0.40(+1.02%) |
Dec 29, 2020 | 41.20 | 42.00 | 38.00 | 39.20 | 78,928 | -1.80(-4.39%) |
Dec 28, 2020 | 39.60 | 41.50 | 39.40 | 41.00 | 72,588 | +2.00(+5.13%) |
Dec 24, 2020 | 38.40 | 40.60 | 38.33 | 39.00 | 26,520 | +0.50(+1.30%) |
Dec 23, 2020 | 40.80 | 40.80 | 38.30 | 38.50 | 108,274 | -1.40(-3.51%) |
Dec 22, 2020 | 41.10 | 41.40 | 39.20 | 39.90 | 171,235 | -1.10(-2.68%) |
Dec 21, 2020 | 41.00 | 41.80 | 40.30 | 41.00 | 68,889 | -1.20(-2.84%) |
Dec 18, 2020 | 42.55 | 43.05 | 41.50 | 42.20 | 93,720 | -0.30(-0.71%) |
Dec 17, 2020 | 42.50 | 43.65 | 42.00 | 42.50 | 104,991 | +0.00(+0.00%) |
Dec 16, 2020 | 44.10 | 44.90 | 42.40 | 42.50 | 68,408 | -1.10(-2.52%) |
Dec 15, 2020 | 43.50 | 44.15 | 42.40 | 43.60 | 72,480 | +0.40(+0.93%) |
Dec 14, 2020 | 46.60 | 46.90 | 43.20 | 43.20 | 54,906 | -2.25(-4.95%) |
Dec 11, 2020 | 47.70 | 48.40 | 43.80 | 45.45 | 113,330 | -3.25(-6.67%) |
Dec 10, 2020 | 46.60 | 48.70 | 45.20 | 48.70 | 50,907 | +2.10(+4.51%) |
Dec 09, 2020 | 50.30 | 50.30 | 46.10 | 46.60 | 75,648 | -1.80(-3.72%) |
Dec 08, 2020 | 52.30 | 52.30 | 48.20 | 48.40 | 109,422 | -1.80(-3.59%) |
Dec 07, 2020 | 56.00 | 56.00 | 49.90 | 50.20 | 124,664 | -5.30(-9.55%) |
Dec 04, 2020 | 51.30 | 56.94 | 51.00 | 55.50 | 186,400 | +4.40(+8.61%) |
Dec 03, 2020 | 50.60 | 53.00 | 49.80 | 51.10 | 84,905 | +0.70(+1.39%) |
Dec 02, 2020 | 52.50 | 53.20 | 49.50 | 50.40 | 99,908 | -2.90(-5.44%) |