Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.01 | 34.26 | 32.26 | 32.75 | 3,991,300 | -0.46(-1.39%) |
Feb 25, 2021 | 35.72 | 36.22 | 32.88 | 33.21 | 5,186,917 | -2.39(-6.71%) |
Feb 24, 2021 | 35.52 | 36.39 | 34.62 | 35.60 | 4,096,596 | +0.29(+0.82%) |
Feb 23, 2021 | 34.68 | 35.56 | 31.45 | 35.31 | 8,284,532 | -1.70(-4.59%) |
Feb 22, 2021 | 38.38 | 38.90 | 36.90 | 37.01 | 4,328,347 | -1.62(-4.19%) |
Feb 19, 2021 | 37.09 | 39.54 | 36.81 | 38.63 | 5,923,600 | +1.98(+5.40%) |
Feb 18, 2021 | 40.05 | 41.15 | 36.49 | 36.65 | 8,180,831 | -3.81(-9.42%) |
Feb 17, 2021 | 41.62 | 41.70 | 39.82 | 40.46 | 4,989,006 | -1.67(-3.96%) |
Feb 16, 2021 | 40.64 | 43.41 | 40.37 | 42.13 | 7,503,468 | +1.82(+4.52%) |
Feb 12, 2021 | 39.37 | 42.70 | 38.13 | 40.31 | 11,714,100 | -0.34(-0.84%) |
Feb 11, 2021 | 47.76 | 47.84 | 39.45 | 40.65 | 29,551,286 | -11.52(-22.08%) |
Feb 10, 2021 | 52.82 | 56.50 | 48.02 | 52.17 | 29,603,626 | +3.08(+6.27%) |
Feb 09, 2021 | 44.36 | 50.92 | 44.03 | 49.09 | 23,453,076 | +5.22(+11.90%) |
Feb 08, 2021 | 43.15 | 44.55 | 43.00 | 43.87 | 6,154,892 | +0.94(+2.19%) |
Feb 05, 2021 | 43.50 | 43.96 | 42.26 | 42.93 | 5,756,800 | -1.21(-2.74%) |
Feb 04, 2021 | 44.70 | 45.32 | 43.17 | 44.14 | 5,674,083 | -0.80(-1.78%) |
Feb 03, 2021 | 42.56 | 45.40 | 42.18 | 44.94 | 9,924,279 | +3.22(+7.72%) |
Feb 02, 2021 | 40.59 | 42.84 | 40.50 | 41.72 | 7,158,629 | +1.66(+4.14%) |
Feb 01, 2021 | 40.06 | 40.45 | 38.92 | 40.06 | 4,726,681 | -0.01(-0.02%) |
Jan 29, 2021 | 39.94 | 41.75 | 39.47 | 40.07 | 10,758,400 | -0.26(-0.64%) |
Jan 28, 2021 | 37.49 | 40.42 | 37.21 | 40.33 | 8,907,884 | +2.50(+6.61%) |
Jan 27, 2021 | 34.33 | 39.10 | 34.33 | 37.83 | 9,391,879 | +2.31(+6.50%) |
Jan 26, 2021 | 33.18 | 36.15 | 33.18 | 35.52 | 9,116,412 | +2.61(+7.93%) |
Jan 25, 2021 | 33.68 | 34.00 | 32.47 | 32.91 | 4,734,309 | -0.89(-2.63%) |
Jan 22, 2021 | 33.15 | 33.90 | 33.07 | 33.80 | 2,894,900 | +0.24(+0.72%) |
Jan 21, 2021 | 33.55 | 34.09 | 32.95 | 33.56 | 3,106,989 | -0.07(-0.21%) |
Jan 20, 2021 | 33.71 | 34.54 | 33.22 | 33.63 | 3,654,071 | +0.07(+0.21%) |
Jan 19, 2021 | 33.63 | 33.98 | 32.35 | 33.56 | 4,152,081 | +0.17(+0.51%) |
Jan 15, 2021 | 34.73 | 35.08 | 32.81 | 33.39 | 7,811,700 | -1.23(-3.55%) |
Jan 14, 2021 | 32.58 | 34.69 | 32.50 | 34.62 | 8,453,372 | +2.44(+7.58%) |
Jan 13, 2021 | 30.96 | 33.01 | 30.87 | 32.18 | 6,943,701 | +1.26(+4.08%) |
Jan 12, 2021 | 31.50 | 31.97 | 30.52 | 30.92 | 5,092,427 | -0.55(-1.75%) |
Jan 11, 2021 | 29.77 | 32.41 | 29.60 | 31.47 | 8,466,057 | +1.30(+4.31%) |
Jan 08, 2021 | 30.83 | 30.90 | 29.34 | 30.17 | 6,844,600 | -0.44(-1.44%) |
Jan 07, 2021 | 31.41 | 32.30 | 30.41 | 30.61 | 10,582,357 | +0.44(+1.46%) |
Jan 06, 2021 | 30.02 | 31.83 | 29.35 | 30.17 | 24,833,524 | +3.13(+11.58%) |
Jan 05, 2021 | 26.29 | 27.56 | 25.85 | 27.04 | 5,319,852 | +0.92(+3.52%) |
Jan 04, 2021 | 24.92 | 27.17 | 24.91 | 26.12 | 6,739,220 | +1.48(+6.01%) |
Dec 31, 2020 | 24.64 | 24.64 | 24.64 | 3,550,586 | -0.61(-2.42%) | |
Dec 30, 2020 | 24.30 | 25.70 | 24.05 | 25.25 | 3,550,586 | +0.99(+4.08%) |
Dec 29, 2020 | 24.89 | 25.44 | 24.20 | 24.26 | 3,196,260 | -0.42(-1.70%) |
Dec 28, 2020 | 26.01 | 26.15 | 24.57 | 24.68 | 3,713,210 | -1.18(-4.56%) |
Dec 24, 2020 | 27.09 | 27.10 | 25.78 | 25.86 | 2,772,300 | -1.15(-4.26%) |
Dec 23, 2020 | 25.97 | 28.04 | 25.50 | 27.01 | 8,331,882 | +1.15(+4.45%) |
Dec 22, 2020 | 25.71 | 26.14 | 25.23 | 25.86 | 2,543,710 | +0.32(+1.25%) |
Dec 21, 2020 | 25.15 | 25.77 | 25.00 | 25.54 | 2,400,528 | -0.43(-1.66%) |
Dec 18, 2020 | 26.09 | 26.52 | 25.78 | 25.97 | 2,240,100 | -0.25(-0.95%) |
Dec 17, 2020 | 26.55 | 26.75 | 25.96 | 26.22 | 3,000,767 | -0.15(-0.57%) |
Dec 16, 2020 | 26.98 | 27.10 | 26.06 | 26.37 | 4,115,829 | -0.38(-1.42%) |
Dec 15, 2020 | 25.17 | 26.78 | 25.03 | 26.75 | 4,098,777 | +1.47(+5.81%) |
Dec 14, 2020 | 26.59 | 26.96 | 25.28 | 25.28 | 3,886,700 | -1.25(-4.71%) |
Dec 11, 2020 | 27.06 | 27.29 | 26.35 | 26.53 | 2,667,800 | -0.79(-2.89%) |
Dec 10, 2020 | 26.76 | 27.62 | 26.62 | 27.32 | 2,282,691 | +0.12(+0.44%) |
Dec 09, 2020 | 28.85 | 29.06 | 26.75 | 27.20 | 4,461,802 | -1.62(-5.62%) |
Dec 08, 2020 | 27.92 | 28.85 | 27.91 | 28.82 | 3,197,967 | +0.44(+1.55%) |
Dec 07, 2020 | 28.84 | 28.95 | 27.68 | 28.38 | 3,605,235 | -0.21(-0.73%) |
Dec 04, 2020 | 29.21 | 29.52 | 27.95 | 28.59 | 7,788,000 | -0.04(-0.14%) |
Dec 03, 2020 | 28.31 | 29.23 | 27.64 | 28.63 | 4,001,991 | +0.45(+1.60%) |
Dec 02, 2020 | 26.76 | 28.58 | 26.71 | 28.18 | 6,581,741 | +1.53(+5.74%) |