Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.42 | 45.56 | 43.15 | 45.00 | 7,432,500 | +1.51(+3.47%) |
Feb 25, 2021 | 44.13 | 45.00 | 43.13 | 43.49 | 4,779,379 | -0.04(-0.09%) |
Feb 24, 2021 | 41.81 | 43.67 | 41.54 | 43.53 | 9,410,456 | -0.61(-1.38%) |
Feb 23, 2021 | 45.19 | 45.61 | 42.34 | 44.14 | 10,081,782 | -1.86(-4.04%) |
Feb 22, 2021 | 43.90 | 46.59 | 43.05 | 46.00 | 5,944,095 | +3.20(+7.48%) |
Feb 19, 2021 | 42.27 | 43.01 | 42.09 | 42.80 | 4,184,300 | +0.86(+2.05%) |
Feb 18, 2021 | 41.55 | 42.58 | 41.50 | 41.94 | 4,876,327 | +0.32(+0.77%) |
Feb 17, 2021 | 40.53 | 41.80 | 40.09 | 41.62 | 3,875,305 | +1.12(+2.77%) |
Feb 16, 2021 | 41.07 | 41.29 | 40.34 | 40.50 | 3,145,510 | -0.25(-0.61%) |
Feb 12, 2021 | 39.12 | 40.77 | 38.98 | 40.75 | 3,192,800 | +1.75(+4.49%) |
Feb 11, 2021 | 38.15 | 39.04 | 37.94 | 39.00 | 4,216,234 | +0.57(+1.48%) |
Feb 10, 2021 | 37.46 | 38.68 | 37.00 | 38.43 | 5,099,956 | +1.23(+3.31%) |
Feb 09, 2021 | 36.98 | 37.21 | 36.20 | 37.20 | 4,789,943 | +0.20(+0.54%) |
Feb 08, 2021 | 36.41 | 37.06 | 36.30 | 37.00 | 3,973,734 | +0.58(+1.59%) |
Feb 05, 2021 | 35.08 | 36.63 | 34.84 | 36.42 | 4,127,300 | +1.52(+4.36%) |
Feb 04, 2021 | 35.10 | 35.42 | 34.56 | 34.90 | 5,338,637 | -0.09(-0.26%) |
Feb 03, 2021 | 34.31 | 35.26 | 34.10 | 34.99 | 5,837,769 | +0.89(+2.61%) |
Feb 02, 2021 | 35.12 | 35.12 | 33.74 | 34.10 | 6,270,982 | -0.90(-2.57%) |
Feb 01, 2021 | 34.84 | 35.27 | 33.96 | 35.00 | 6,618,539 | -0.03(-0.09%) |
Jan 29, 2021 | 35.03 | 37.17 | 34.73 | 35.03 | 16,058,100 | +0.11(+0.32%) |
Jan 28, 2021 | 33.48 | 34.97 | 33.44 | 34.92 | 15,132,227 | +1.45(+4.33%) |
Jan 27, 2021 | 35.30 | 38.00 | 33.00 | 33.47 | 24,748,730 | -1.93(-5.45%) |
Jan 26, 2021 | 34.46 | 35.54 | 34.14 | 35.40 | 6,194,423 | +1.24(+3.63%) |
Jan 25, 2021 | 32.69 | 34.90 | 32.34 | 34.16 | 5,761,622 | +1.27(+3.86%) |
Jan 22, 2021 | 32.09 | 33.05 | 31.76 | 32.89 | 3,040,800 | +0.48(+1.48%) |
Jan 21, 2021 | 32.51 | 32.94 | 32.15 | 32.41 | 4,370,757 | +0.11(+0.34%) |
Jan 20, 2021 | 31.64 | 32.38 | 31.64 | 32.30 | 4,131,197 | +0.45(+1.41%) |
Jan 19, 2021 | 31.81 | 32.21 | 31.44 | 31.85 | 3,898,604 | -0.50(-1.55%) |
Jan 15, 2021 | 32.19 | 32.98 | 32.00 | 32.35 | 5,044,600 | -0.16(-0.49%) |
Jan 14, 2021 | 32.03 | 33.18 | 31.44 | 32.51 | 7,559,047 | +0.76(+2.39%) |
Jan 13, 2021 | 30.07 | 31.84 | 30.00 | 31.75 | 5,668,250 | +1.18(+3.86%) |
Jan 12, 2021 | 30.75 | 30.92 | 30.34 | 30.57 | 4,832,981 | -0.02(-0.07%) |
Jan 11, 2021 | 29.94 | 30.74 | 29.50 | 30.59 | 4,707,737 | +0.43(+1.43%) |
Jan 08, 2021 | 29.84 | 30.23 | 29.04 | 30.16 | 4,372,800 | +0.34(+1.12%) |
Jan 07, 2021 | 29.45 | 30.37 | 29.25 | 29.82 | 5,017,777 | +0.32(+1.10%) |
Jan 06, 2021 | 27.35 | 29.64 | 27.35 | 29.50 | 5,369,712 | +2.48(+9.18%) |
Jan 05, 2021 | 26.40 | 27.22 | 26.28 | 27.02 | 3,128,923 | +0.63(+2.39%) |
Jan 04, 2021 | 26.49 | 26.77 | 25.82 | 26.39 | 3,151,043 | +0.20(+0.76%) |
Dec 31, 2020 | 26.19 | 26.19 | 26.19 | 1,616,105 | +0.21(+0.81%) | |
Dec 30, 2020 | 26.12 | 26.23 | 25.82 | 25.98 | 1,616,105 | +0.02(+0.08%) |
Dec 29, 2020 | 25.96 | 26.09 | 25.59 | 25.96 | 1,286,064 | +0.14(+0.54%) |
Dec 28, 2020 | 25.26 | 25.89 | 24.96 | 25.82 | 1,732,525 | +0.68(+2.70%) |
Dec 24, 2020 | 24.90 | 25.23 | 24.59 | 25.14 | 600,700 | +0.29(+1.17%) |
Dec 23, 2020 | 23.97 | 24.98 | 23.93 | 24.85 | 1,719,048 | +0.99(+4.15%) |
Dec 22, 2020 | 24.20 | 24.31 | 23.67 | 23.86 | 1,545,114 | -0.16(-0.67%) |
Dec 21, 2020 | 24.04 | 24.37 | 23.75 | 24.02 | 2,764,059 | -0.50(-2.04%) |
Dec 18, 2020 | 24.89 | 25.17 | 24.27 | 24.52 | 7,229,000 | -0.79(-3.12%) |
Dec 17, 2020 | 25.43 | 25.43 | 24.80 | 25.31 | 3,010,039 | -0.01(-0.04%) |
Dec 16, 2020 | 25.44 | 25.57 | 25.03 | 25.32 | 2,585,885 | -0.04(-0.16%) |
Dec 15, 2020 | 25.40 | 25.40 | 24.63 | 25.36 | 1,305,899 | +0.15(+0.60%) |
Dec 14, 2020 | 25.88 | 25.89 | 25.11 | 25.21 | 1,798,036 | -0.27(-1.06%) |
Dec 11, 2020 | 25.21 | 25.54 | 25.12 | 25.48 | 1,691,700 | +0.00(+0.00%) |
Dec 10, 2020 | 25.06 | 25.63 | 24.75 | 25.48 | 2,250,186 | +0.30(+1.19%) |
Dec 09, 2020 | 24.99 | 25.33 | 24.74 | 25.18 | 1,987,371 | +0.35(+1.41%) |
Dec 08, 2020 | 25.13 | 25.56 | 24.67 | 24.83 | 2,417,907 | -0.59(-2.32%) |
Dec 07, 2020 | 25.09 | 25.43 | 24.86 | 25.42 | 2,679,592 | +0.20(+0.79%) |
Dec 04, 2020 | 25.21 | 25.59 | 25.06 | 25.22 | 3,837,300 | +0.10(+0.40%) |
Dec 03, 2020 | 25.63 | 25.98 | 24.98 | 25.12 | 2,984,639 | -0.12(-0.48%) |
Dec 02, 2020 | 26.05 | 26.07 | 24.33 | 25.24 | 3,038,840 | +0.58(+2.35%) |