Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.70 | 36.96 | 35.15 | 36.20 | 20,000 | +0.00(+0.00%) |
Feb 25, 2021 | 37.44 | 38.69 | 35.77 | 36.20 | 21,343 | -0.92(-2.48%) |
Feb 24, 2021 | 35.90 | 38.35 | 35.90 | 37.12 | 10,659 | +1.22(+3.40%) |
Feb 23, 2021 | 36.00 | 38.36 | 33.95 | 35.90 | 45,348 | -0.82(-2.23%) |
Feb 22, 2021 | 36.47 | 39.81 | 36.47 | 36.72 | 29,442 | -0.14(-0.38%) |
Feb 19, 2021 | 36.12 | 40.00 | 36.12 | 36.86 | 30,800 | +0.18(+0.49%) |
Feb 18, 2021 | 38.92 | 39.47 | 35.01 | 36.68 | 52,871 | -2.25(-5.78%) |
Feb 17, 2021 | 42.39 | 42.97 | 38.90 | 38.93 | 31,819 | -3.83(-8.96%) |
Feb 16, 2021 | 40.19 | 43.65 | 38.76 | 42.76 | 55,492 | +3.79(+9.73%) |
Feb 12, 2021 | 38.19 | 39.48 | 37.84 | 38.97 | 16,600 | +0.19(+0.49%) |
Feb 11, 2021 | 41.37 | 42.69 | 37.40 | 38.78 | 31,165 | -2.54(-6.15%) |
Feb 10, 2021 | 42.94 | 43.69 | 40.85 | 41.32 | 18,202 | -1.28(-3.00%) |
Feb 09, 2021 | 43.28 | 43.88 | 41.93 | 42.60 | 16,822 | -1.39(-3.16%) |
Feb 08, 2021 | 43.83 | 44.50 | 42.09 | 43.99 | 24,425 | +0.16(+0.37%) |
Feb 05, 2021 | 43.56 | 43.99 | 41.22 | 43.83 | 22,300 | +0.50(+1.15%) |
Feb 04, 2021 | 39.28 | 43.98 | 39.05 | 43.33 | 35,824 | +3.86(+9.78%) |
Feb 03, 2021 | 39.73 | 41.00 | 37.99 | 39.47 | 25,876 | +0.00(+0.00%) |
Feb 02, 2021 | 36.84 | 40.00 | 35.33 | 39.47 | 53,656 | +2.65(+7.20%) |
Feb 01, 2021 | 36.32 | 37.74 | 35.34 | 36.82 | 227,287 | +0.60(+1.66%) |
Jan 29, 2021 | 38.55 | 38.60 | 35.68 | 36.22 | 30,100 | -1.57(-4.15%) |
Jan 28, 2021 | 36.62 | 38.94 | 36.32 | 37.79 | 16,133 | +1.53(+4.22%) |
Jan 27, 2021 | 36.77 | 38.05 | 36.01 | 36.26 | 30,038 | -2.25(-5.84%) |
Jan 26, 2021 | 39.70 | 39.70 | 38.25 | 38.51 | 13,420 | -1.11(-2.80%) |
Jan 25, 2021 | 39.02 | 39.86 | 36.02 | 39.62 | 30,661 | +0.31(+0.79%) |
Jan 22, 2021 | 38.23 | 39.49 | 35.46 | 39.31 | 34,600 | +0.65(+1.68%) |
Jan 21, 2021 | 38.86 | 40.00 | 36.50 | 38.66 | 32,363 | +0.02(+0.05%) |
Jan 20, 2021 | 40.92 | 40.99 | 38.50 | 38.64 | 21,034 | -2.35(-5.73%) |
Jan 19, 2021 | 39.93 | 41.38 | 39.93 | 40.99 | 26,728 | +1.06(+2.65%) |
Jan 15, 2021 | 39.75 | 41.92 | 39.37 | 39.93 | 21,000 | -0.05(-0.13%) |
Jan 14, 2021 | 40.45 | 40.49 | 38.07 | 39.98 | 44,482 | -0.47(-1.16%) |
Jan 13, 2021 | 42.00 | 42.00 | 39.80 | 40.45 | 16,935 | -1.70(-4.03%) |
Jan 12, 2021 | 40.93 | 42.83 | 40.90 | 42.15 | 17,041 | +1.26(+3.08%) |
Jan 11, 2021 | 41.23 | 41.65 | 40.30 | 40.89 | 19,348 | -0.81(-1.94%) |
Jan 08, 2021 | 40.81 | 42.00 | 40.00 | 41.70 | 19,600 | +0.60(+1.46%) |
Jan 07, 2021 | 39.66 | 41.87 | 39.63 | 41.10 | 17,107 | +0.98(+2.44%) |
Jan 06, 2021 | 40.58 | 41.50 | 39.62 | 40.12 | 29,702 | +0.05(+0.12%) |
Jan 05, 2021 | 39.56 | 40.62 | 39.56 | 40.07 | 27,649 | +0.25(+0.63%) |
Jan 04, 2021 | 43.99 | 43.99 | 39.55 | 39.82 | 46,227 | -4.31(-9.77%) |
Dec 31, 2020 | 44.13 | 44.13 | 44.13 | 22,973 | -0.41(-0.92%) | |
Dec 30, 2020 | 43.66 | 45.00 | 43.20 | 44.54 | 22,973 | +0.78(+1.78%) |
Dec 29, 2020 | 44.61 | 44.61 | 43.55 | 43.76 | 22,376 | -0.96(-2.15%) |
Dec 28, 2020 | 43.00 | 46.32 | 43.00 | 44.72 | 60,534 | +1.47(+3.40%) |
Dec 24, 2020 | 43.77 | 44.10 | 42.88 | 43.25 | 12,200 | -0.78(-1.77%) |
Dec 23, 2020 | 45.46 | 45.50 | 43.92 | 44.03 | 100,636 | -1.41(-3.10%) |
Dec 22, 2020 | 45.28 | 45.55 | 44.60 | 45.44 | 141,778 | -0.17(-0.37%) |
Dec 21, 2020 | 44.23 | 46.07 | 43.42 | 45.61 | 60,640 | +0.05(+0.11%) |
Dec 18, 2020 | 41.58 | 45.89 | 41.49 | 45.56 | 232,600 | +4.12(+9.94%) |
Dec 17, 2020 | 39.79 | 41.91 | 39.70 | 41.44 | 22,441 | +1.29(+3.21%) |
Dec 16, 2020 | 42.75 | 45.42 | 37.40 | 40.15 | 147,364 | -1.56(-3.74%) |
Dec 15, 2020 | 40.70 | 42.41 | 38.71 | 41.71 | 114,678 | +0.95(+2.33%) |
Dec 14, 2020 | 38.35 | 41.24 | 38.21 | 40.76 | 77,848 | +2.78(+7.32%) |
Dec 11, 2020 | 36.59 | 38.35 | 35.02 | 37.98 | 50,000 | +1.47(+4.03%) |
Dec 10, 2020 | 33.71 | 36.66 | 33.65 | 36.51 | 21,478 | +2.28(+6.66%) |
Dec 09, 2020 | 35.31 | 35.58 | 33.75 | 34.23 | 18,842 | -1.22(-3.44%) |
Dec 08, 2020 | 35.09 | 35.75 | 34.57 | 35.45 | 37,789 | -0.16(-0.45%) |
Dec 07, 2020 | 32.90 | 35.95 | 32.88 | 35.61 | 77,073 | +2.62(+7.94%) |
Dec 04, 2020 | 32.51 | 33.25 | 32.00 | 32.99 | 22,700 | +0.49(+1.51%) |
Dec 03, 2020 | 32.44 | 32.67 | 32.00 | 32.50 | 17,895 | +0.06(+0.18%) |
Dec 02, 2020 | 32.14 | 32.97 | 32.03 | 32.44 | 41,845 | -0.32(-0.98%) |