Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.34 | 53.87 | 49.60 | 52.42 | 3,595,100 | -0.83(-1.56%) |
Feb 25, 2021 | 56.53 | 59.90 | 52.52 | 53.25 | 3,480,640 | -3.28(-5.80%) |
Feb 24, 2021 | 53.51 | 57.97 | 51.05 | 56.53 | 4,045,802 | +3.10(+5.80%) |
Feb 23, 2021 | 55.15 | 60.28 | 53.06 | 53.43 | 12,780,970 | +2.11(+4.11%) |
Feb 22, 2021 | 53.83 | 55.60 | 50.83 | 51.32 | 2,466,036 | -3.42(-6.25%) |
Feb 19, 2021 | 55.86 | 56.74 | 54.25 | 54.74 | 1,357,700 | -0.58(-1.05%) |
Feb 18, 2021 | 53.87 | 56.30 | 52.94 | 55.32 | 1,074,201 | +1.37(+2.54%) |
Feb 17, 2021 | 55.25 | 55.40 | 52.55 | 53.95 | 1,144,066 | -1.82(-3.26%) |
Feb 16, 2021 | 57.53 | 58.80 | 54.77 | 55.77 | 1,633,700 | -2.07(-3.58%) |
Feb 12, 2021 | 57.00 | 58.37 | 55.71 | 57.84 | 1,073,400 | +0.84(+1.47%) |
Feb 11, 2021 | 56.97 | 57.50 | 54.89 | 57.00 | 941,967 | +1.28(+2.30%) |
Feb 10, 2021 | 56.88 | 56.88 | 51.91 | 55.72 | 2,629,110 | -0.65(-1.15%) |
Feb 09, 2021 | 57.00 | 57.80 | 55.58 | 56.37 | 1,318,805 | -1.04(-1.81%) |
Feb 08, 2021 | 58.08 | 58.30 | 54.07 | 57.41 | 2,878,692 | -0.67(-1.15%) |
Feb 05, 2021 | 56.00 | 58.45 | 54.54 | 58.08 | 3,775,200 | +1.77(+3.14%) |
Feb 04, 2021 | 54.81 | 57.15 | 54.00 | 56.31 | 4,604,723 | +1.73(+3.17%) |
Feb 03, 2021 | 51.90 | 55.60 | 51.50 | 54.58 | 7,099,977 | +3.49(+6.83%) |
Feb 02, 2021 | 51.90 | 52.16 | 46.68 | 51.09 | 4,291,397 | +0.87(+1.73%) |
Feb 01, 2021 | 47.91 | 51.08 | 47.77 | 50.22 | 4,748,263 | +2.21(+4.60%) |
Jan 29, 2021 | 48.80 | 48.90 | 46.82 | 48.01 | 885,100 | -0.49(-1.01%) |
Jan 28, 2021 | 48.71 | 49.05 | 45.59 | 48.50 | 2,396,340 | -1.46(-2.92%) |
Jan 27, 2021 | 49.44 | 50.10 | 46.01 | 49.96 | 3,345,862 | +0.71(+1.44%) |
Jan 26, 2021 | 46.44 | 50.21 | 46.44 | 49.25 | 2,135,515 | +2.81(+6.05%) |
Jan 25, 2021 | 46.50 | 47.21 | 44.52 | 46.44 | 1,935,629 | +0.17(+0.37%) |
Jan 22, 2021 | 46.25 | 47.11 | 45.61 | 46.27 | 946,900 | +0.02(+0.04%) |
Jan 21, 2021 | 48.09 | 48.24 | 45.82 | 46.25 | 1,225,168 | -0.75(-1.60%) |
Jan 20, 2021 | 47.29 | 48.36 | 46.70 | 47.00 | 1,303,061 | +0.40(+0.86%) |
Jan 19, 2021 | 46.63 | 47.97 | 46.16 | 46.60 | 2,359,858 | +1.26(+2.78%) |
Jan 15, 2021 | 46.00 | 46.90 | 44.87 | 45.34 | 1,830,600 | -0.08(-0.18%) |
Jan 14, 2021 | 45.14 | 46.95 | 45.01 | 45.42 | 1,810,891 | +0.40(+0.89%) |
Jan 13, 2021 | 44.10 | 45.30 | 43.81 | 45.02 | 1,034,004 | +1.01(+2.29%) |
Jan 12, 2021 | 44.42 | 44.80 | 42.90 | 44.01 | 1,047,514 | +0.00(+0.00%) |
Jan 11, 2021 | 45.00 | 45.44 | 43.81 | 44.01 | 1,610,038 | -1.56(-3.42%) |
Jan 08, 2021 | 44.25 | 45.73 | 43.60 | 45.57 | 1,451,300 | +1.57(+3.57%) |
Jan 07, 2021 | 43.25 | 44.04 | 42.51 | 44.00 | 1,773,669 | +1.57(+3.70%) |
Jan 06, 2021 | 44.10 | 44.56 | 42.14 | 42.43 | 1,993,413 | -2.74(-6.07%) |
Jan 05, 2021 | 44.41 | 47.15 | 44.41 | 45.17 | 1,139,060 | -0.41(-0.90%) |
Jan 04, 2021 | 48.02 | 48.68 | 43.57 | 45.58 | 2,958,079 | -2.65(-5.49%) |
Dec 31, 2020 | 48.23 | 48.23 | 48.23 | 1,715,970 | +1.20(+2.55%) | |
Dec 30, 2020 | 45.81 | 47.94 | 45.58 | 47.03 | 1,715,970 | +1.39(+3.05%) |
Dec 29, 2020 | 45.47 | 46.72 | 44.21 | 45.64 | 1,964,606 | +0.37(+0.82%) |
Dec 28, 2020 | 45.71 | 46.46 | 44.62 | 45.27 | 1,904,530 | +0.43(+0.96%) |
Dec 24, 2020 | 47.10 | 47.35 | 44.35 | 44.84 | 1,487,200 | -2.45(-5.18%) |
Dec 23, 2020 | 47.10 | 47.77 | 45.73 | 47.29 | 2,048,088 | +0.78(+1.68%) |
Dec 22, 2020 | 45.12 | 46.55 | 43.73 | 46.51 | 7,281,991 | +2.31(+5.23%) |
Dec 21, 2020 | 42.75 | 45.27 | 42.48 | 44.20 | 2,370,435 | +1.35(+3.15%) |
Dec 18, 2020 | 42.80 | 43.33 | 41.87 | 42.85 | 2,828,500 | -0.55(-1.27%) |
Dec 17, 2020 | 41.38 | 43.57 | 41.10 | 43.40 | 2,167,523 | +2.59(+6.35%) |
Dec 16, 2020 | 41.47 | 41.77 | 39.78 | 40.81 | 1,993,192 | -0.44(-1.07%) |
Dec 15, 2020 | 42.75 | 42.94 | 40.70 | 41.25 | 2,181,064 | -0.89(-2.11%) |
Dec 14, 2020 | 42.00 | 42.96 | 40.60 | 42.14 | 1,974,683 | +0.38(+0.91%) |
Dec 11, 2020 | 41.90 | 42.30 | 40.34 | 41.76 | 1,697,100 | +0.85(+2.08%) |
Dec 10, 2020 | 40.00 | 41.43 | 39.75 | 40.91 | 2,113,891 | +0.51(+1.26%) |
Dec 09, 2020 | 42.65 | 42.80 | 39.81 | 40.40 | 2,671,772 | -1.38(-3.30%) |
Dec 08, 2020 | 43.89 | 44.47 | 41.55 | 41.78 | 3,646,857 | -2.02(-4.61%) |
Dec 07, 2020 | 46.44 | 46.62 | 42.28 | 43.80 | 5,543,384 | -2.31(-5.01%) |
Dec 04, 2020 | 45.95 | 46.82 | 45.10 | 46.11 | 2,684,400 | +0.55(+1.21%) |
Dec 03, 2020 | 43.36 | 45.95 | 43.32 | 45.56 | 4,912,389 | +2.55(+5.93%) |
Dec 02, 2020 | 44.29 | 44.72 | 42.85 | 43.01 | 7,897,623 | -4.92(-10.26%) |