Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.50 | 38.25 | 32.30 | 33.30 | 9,420 | -1.40(-4.03%) |
Feb 25, 2021 | 35.00 | 38.60 | 34.50 | 34.70 | 4,578 | +0.20(+0.58%) |
Feb 24, 2021 | 34.10 | 35.80 | 33.00 | 34.50 | 4,105 | +0.30(+0.88%) |
Feb 23, 2021 | 36.50 | 36.50 | 33.80 | 34.20 | 4,118 | -2.30(-6.30%) |
Feb 22, 2021 | 38.50 | 38.85 | 35.20 | 36.50 | 5,107 | -0.90(-2.41%) |
Feb 19, 2021 | 38.50 | 39.35 | 36.80 | 37.40 | 4,050 | -1.00(-2.60%) |
Feb 18, 2021 | 41.60 | 41.60 | 38.40 | 38.40 | 6,241 | -3.90(-9.22%) |
Feb 17, 2021 | 43.00 | 43.00 | 41.60 | 42.30 | 3,061 | -1.10(-2.53%) |
Feb 16, 2021 | 43.00 | 43.70 | 42.25 | 43.40 | 1,401 | -0.60(-1.36%) |
Feb 12, 2021 | 42.50 | 46.60 | 40.70 | 44.00 | 9,030 | +1.60(+3.77%) |
Feb 11, 2021 | 42.40 | 43.00 | 40.52 | 42.40 | 4,099 | +0.50(+1.19%) |
Feb 10, 2021 | 43.20 | 44.08 | 38.50 | 41.90 | 17,851 | -1.20(-2.78%) |
Feb 09, 2021 | 41.00 | 46.10 | 39.30 | 43.10 | 13,946 | +1.80(+4.36%) |
Feb 08, 2021 | 38.90 | 42.84 | 38.90 | 41.30 | 16,318 | +2.40(+6.17%) |
Feb 05, 2021 | 41.20 | 41.20 | 36.30 | 38.90 | 18,890 | -2.20(-5.35%) |
Feb 04, 2021 | 43.00 | 52.00 | 37.70 | 41.10 | 136,636 | +0.70(+1.73%) |
Feb 03, 2021 | 36.80 | 43.00 | 36.70 | 40.40 | 14,428 | +3.40(+9.19%) |
Feb 02, 2021 | 35.50 | 39.90 | 35.00 | 37.00 | 14,450 | +2.50(+7.25%) |
Feb 01, 2021 | 34.00 | 34.90 | 30.80 | 34.50 | 25,103 | +0.90(+2.68%) |
Jan 29, 2021 | 34.00 | 35.00 | 33.50 | 33.60 | 2,610 | -0.30(-0.88%) |
Jan 28, 2021 | 35.00 | 35.72 | 33.90 | 33.90 | 8,354 | -1.90(-5.31%) |
Jan 27, 2021 | 36.60 | 39.50 | 35.00 | 35.80 | 9,320 | -3.70(-9.37%) |
Jan 26, 2021 | 39.90 | 41.40 | 39.50 | 39.50 | 1,338 | -0.60(-1.50%) |
Jan 25, 2021 | 38.30 | 40.10 | 37.60 | 40.10 | 4,172 | +2.60(+6.93%) |
Jan 22, 2021 | 40.30 | 41.40 | 37.50 | 37.50 | 10,050 | -3.10(-7.64%) |
Jan 21, 2021 | 41.90 | 42.03 | 40.50 | 40.60 | 4,141 | -0.70(-1.69%) |
Jan 20, 2021 | 42.00 | 42.70 | 41.10 | 41.30 | 3,734 | -0.36(-0.85%) |
Jan 19, 2021 | 42.00 | 43.50 | 41.00 | 41.66 | 5,566 | -0.34(-0.82%) |
Jan 15, 2021 | 43.40 | 44.50 | 41.60 | 42.00 | 5,840 | -2.10(-4.76%) |
Jan 14, 2021 | 45.90 | 45.90 | 43.50 | 44.10 | 6,557 | -1.30(-2.86%) |
Jan 13, 2021 | 44.40 | 46.80 | 43.80 | 45.40 | 16,718 | +0.80(+1.79%) |
Jan 12, 2021 | 44.40 | 44.90 | 43.10 | 44.60 | 1,892 | +0.20(+0.45%) |
Jan 11, 2021 | 44.00 | 44.60 | 44.00 | 44.40 | 1,246 | -0.50(-1.11%) |
Jan 08, 2021 | 45.90 | 47.40 | 43.60 | 44.90 | 4,470 | -1.10(-2.39%) |
Jan 07, 2021 | 43.60 | 46.00 | 43.60 | 46.00 | 7,383 | +2.00(+4.55%) |
Jan 06, 2021 | 44.60 | 45.40 | 43.00 | 44.00 | 16,989 | -0.60(-1.35%) |
Jan 05, 2021 | 43.50 | 45.00 | 43.21 | 44.60 | 6,366 | +0.80(+1.83%) |
Jan 04, 2021 | 45.00 | 45.00 | 42.50 | 43.80 | 6,016 | -0.20(-0.45%) |
Dec 31, 2020 | 44.00 | 44.00 | 44.00 | 15,110 | +1.70(+4.02%) | |
Dec 30, 2020 | 44.30 | 47.80 | 41.50 | 42.30 | 15,110 | -1.70(-3.86%) |
Dec 29, 2020 | 46.10 | 46.63 | 42.80 | 44.00 | 13,768 | -2.80(-5.98%) |
Dec 28, 2020 | 44.40 | 48.90 | 44.00 | 46.80 | 29,476 | +2.80(+6.36%) |
Dec 24, 2020 | 43.20 | 44.50 | 41.00 | 44.00 | 41,950 | +6.50(+17.33%) |
Dec 23, 2020 | 36.70 | 39.40 | 36.20 | 37.50 | 12,176 | +0.80(+2.18%) |
Dec 22, 2020 | 36.50 | 41.90 | 35.60 | 36.70 | 25,794 | -0.80(-2.13%) |
Dec 21, 2020 | 33.50 | 39.30 | 33.00 | 37.50 | 28,341 | +0.70(+1.90%) |
Dec 18, 2020 | 38.70 | 59.60 | 36.18 | 36.80 | 290,090 | -1.20(-3.16%) |
Dec 17, 2020 | 35.80 | 43.40 | 35.80 | 38.00 | 25,805 | +0.90(+2.43%) |
Dec 16, 2020 | 33.50 | 38.00 | 33.50 | 37.10 | 4,766 | +3.40(+10.09%) |
Dec 15, 2020 | 35.30 | 35.30 | 33.50 | 33.70 | 2,108 | -0.90(-2.60%) |
Dec 14, 2020 | 37.21 | 37.21 | 34.00 | 34.60 | 1,909 | -1.40(-3.89%) |
Dec 11, 2020 | 35.20 | 36.55 | 34.40 | 36.00 | 3,500 | +0.89(+2.53%) |
Dec 10, 2020 | 33.50 | 36.00 | 33.50 | 35.11 | 2,428 | +1.61(+4.81%) |
Dec 09, 2020 | 32.60 | 35.10 | 30.10 | 33.50 | 8,291 | +0.80(+2.45%) |
Dec 08, 2020 | 33.10 | 34.24 | 32.10 | 32.70 | 2,897 | +0.30(+0.93%) |
Dec 07, 2020 | 33.00 | 37.30 | 31.90 | 32.40 | 6,667 | -0.70(-2.11%) |
Dec 04, 2020 | 34.00 | 35.45 | 32.40 | 33.10 | 4,370 | -1.40(-4.06%) |
Dec 03, 2020 | 35.50 | 38.90 | 32.50 | 34.50 | 7,582 | -5.40(-13.53%) |