Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.40 | 51.50 | 46.78 | 47.51 | 2,157,800 | -1.09(-2.24%) |
Feb 25, 2021 | 51.85 | 52.00 | 48.24 | 48.60 | 2,118,749 | -3.31(-6.38%) |
Feb 24, 2021 | 53.37 | 54.23 | 51.72 | 51.91 | 2,676,853 | -2.38(-4.38%) |
Feb 23, 2021 | 53.72 | 54.63 | 50.67 | 54.29 | 1,655,720 | -0.96(-1.74%) |
Feb 22, 2021 | 56.27 | 56.49 | 54.65 | 55.25 | 1,552,369 | -1.42(-2.51%) |
Feb 19, 2021 | 55.88 | 57.62 | 55.49 | 56.67 | 706,300 | +1.63(+2.96%) |
Feb 18, 2021 | 54.01 | 55.41 | 54.00 | 55.04 | 687,391 | -0.21(-0.38%) |
Feb 17, 2021 | 56.50 | 57.86 | 54.36 | 55.25 | 1,825,667 | -2.94(-5.05%) |
Feb 16, 2021 | 59.41 | 59.82 | 57.27 | 58.19 | 1,025,326 | -0.51(-0.87%) |
Feb 12, 2021 | 58.72 | 59.57 | 57.37 | 58.70 | 645,100 | +0.12(+0.20%) |
Feb 11, 2021 | 57.84 | 58.99 | 56.72 | 58.58 | 1,185,474 | +0.91(+1.58%) |
Feb 10, 2021 | 56.73 | 58.30 | 56.38 | 57.67 | 1,278,116 | +0.87(+1.53%) |
Feb 09, 2021 | 56.94 | 57.77 | 55.81 | 56.80 | 1,804,210 | -0.30(-0.53%) |
Feb 08, 2021 | 55.42 | 57.10 | 55.00 | 57.10 | 1,142,528 | +1.20(+2.15%) |
Feb 05, 2021 | 55.74 | 56.76 | 55.06 | 55.90 | 963,800 | +0.87(+1.58%) |
Feb 04, 2021 | 53.66 | 56.05 | 53.66 | 55.03 | 972,814 | +1.37(+2.55%) |
Feb 03, 2021 | 54.63 | 55.47 | 53.00 | 53.66 | 1,447,629 | -0.30(-0.56%) |
Feb 02, 2021 | 54.44 | 55.44 | 52.90 | 53.96 | 1,415,566 | +0.07(+0.13%) |
Feb 01, 2021 | 50.76 | 54.21 | 50.76 | 53.89 | 1,616,437 | +3.29(+6.50%) |
Jan 29, 2021 | 49.99 | 52.09 | 48.55 | 50.60 | 1,664,200 | +0.39(+0.78%) |
Jan 28, 2021 | 48.01 | 50.66 | 48.00 | 50.21 | 1,162,268 | +2.50(+5.24%) |
Jan 27, 2021 | 49.30 | 50.15 | 46.37 | 47.71 | 1,346,566 | -2.97(-5.86%) |
Jan 26, 2021 | 51.45 | 52.92 | 50.47 | 50.68 | 1,141,616 | -0.73(-1.42%) |
Jan 25, 2021 | 51.17 | 52.49 | 49.22 | 51.41 | 1,833,773 | +1.10(+2.19%) |
Jan 22, 2021 | 50.31 | 50.62 | 48.51 | 50.31 | 1,141,200 | +0.83(+1.68%) |
Jan 21, 2021 | 51.13 | 51.31 | 48.32 | 49.48 | 1,629,826 | -1.10(-2.17%) |
Jan 20, 2021 | 50.31 | 55.12 | 50.01 | 50.58 | 4,705,959 | +2.87(+6.02%) |
Jan 19, 2021 | 43.49 | 48.21 | 42.85 | 47.71 | 3,473,749 | +5.03(+11.79%) |
Jan 15, 2021 | 42.57 | 42.80 | 41.51 | 42.68 | 931,200 | +0.04(+0.09%) |
Jan 14, 2021 | 41.44 | 42.80 | 40.36 | 42.64 | 1,317,312 | +1.29(+3.12%) |
Jan 13, 2021 | 42.65 | 44.13 | 41.21 | 41.35 | 1,280,334 | -1.07(-2.52%) |
Jan 12, 2021 | 41.41 | 42.47 | 39.72 | 42.42 | 2,394,642 | +0.81(+1.95%) |
Jan 11, 2021 | 42.50 | 42.59 | 40.56 | 41.61 | 2,063,032 | -1.13(-2.64%) |
Jan 08, 2021 | 43.26 | 43.52 | 41.89 | 42.74 | 1,194,200 | +0.18(+0.42%) |
Jan 07, 2021 | 43.00 | 44.27 | 41.25 | 42.56 | 1,029,330 | +0.27(+0.64%) |
Jan 06, 2021 | 42.46 | 44.04 | 42.00 | 42.29 | 1,192,502 | -0.39(-0.91%) |
Jan 05, 2021 | 42.40 | 43.58 | 42.01 | 42.68 | 633,744 | +0.05(+0.12%) |
Jan 04, 2021 | 44.22 | 44.49 | 41.15 | 42.63 | 1,132,612 | -1.02(-2.34%) |
Dec 31, 2020 | 43.65 | 43.65 | 43.65 | 616,696 | +0.16(+0.37%) | |
Dec 30, 2020 | 43.00 | 44.00 | 42.83 | 43.49 | 616,696 | +0.58(+1.35%) |
Dec 29, 2020 | 43.21 | 43.90 | 41.76 | 42.91 | 600,953 | -0.40(-0.92%) |
Dec 28, 2020 | 44.14 | 44.30 | 42.50 | 43.31 | 407,988 | -0.18(-0.41%) |
Dec 24, 2020 | 43.55 | 44.29 | 42.78 | 43.49 | 235,700 | +0.02(+0.05%) |
Dec 23, 2020 | 43.26 | 44.33 | 43.00 | 43.47 | 1,066,223 | +0.21(+0.49%) |
Dec 22, 2020 | 41.66 | 43.38 | 41.63 | 43.26 | 1,252,285 | +1.65(+3.97%) |
Dec 21, 2020 | 39.32 | 41.75 | 38.61 | 41.61 | 831,965 | +1.33(+3.30%) |
Dec 18, 2020 | 39.77 | 40.43 | 39.03 | 40.28 | 2,023,300 | +0.48(+1.21%) |
Dec 17, 2020 | 38.81 | 40.00 | 38.70 | 39.80 | 883,749 | +1.51(+3.94%) |
Dec 16, 2020 | 38.24 | 38.58 | 37.27 | 38.29 | 974,989 | -0.19(-0.49%) |
Dec 15, 2020 | 37.65 | 38.63 | 37.52 | 38.48 | 619,389 | +1.12(+3.00%) |
Dec 14, 2020 | 38.56 | 39.09 | 37.22 | 37.36 | 919,358 | -1.11(-2.89%) |
Dec 11, 2020 | 38.10 | 39.02 | 37.68 | 38.47 | 745,400 | +0.07(+0.18%) |
Dec 10, 2020 | 36.73 | 38.56 | 36.37 | 38.40 | 903,023 | +1.40(+3.78%) |
Dec 09, 2020 | 37.71 | 38.13 | 36.54 | 37.00 | 1,047,126 | -0.49(-1.31%) |
Dec 08, 2020 | 35.30 | 37.64 | 35.30 | 37.49 | 1,902,109 | +2.13(+6.02%) |
Dec 07, 2020 | 36.91 | 37.00 | 35.30 | 35.36 | 1,008,554 | -0.78(-2.16%) |
Dec 04, 2020 | 36.00 | 36.18 | 34.62 | 36.14 | 780,100 | +0.20(+0.56%) |
Dec 03, 2020 | 35.01 | 36.15 | 34.75 | 35.94 | 1,304,784 | +1.12(+3.22%) |
Dec 02, 2020 | 34.58 | 35.06 | 33.33 | 34.82 | 1,594,072 | +0.37(+1.07%) |