Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 58.21 | 59.43 | 55.27 | 58.66 | 2,988,400 | +0.19(+0.32%) |
Feb 25, 2021 | 63.17 | 63.40 | 58.47 | 58.48 | 3,232,710 | -4.01(-6.42%) |
Feb 24, 2021 | 60.84 | 63.17 | 59.82 | 62.49 | 3,304,177 | +2.36(+3.93%) |
Feb 23, 2021 | 56.77 | 60.50 | 53.39 | 60.13 | 6,400,548 | +2.21(+3.82%) |
Feb 22, 2021 | 56.59 | 59.93 | 56.12 | 57.92 | 4,020,225 | +2.40(+4.32%) |
Feb 19, 2021 | 55.42 | 56.69 | 55.18 | 55.52 | 2,709,222 | +0.36(+0.66%) |
Feb 18, 2021 | 57.78 | 58.14 | 54.78 | 55.16 | 2,760,776 | -3.13(-5.37%) |
Feb 17, 2021 | 58.57 | 59.44 | 57.07 | 58.29 | 2,302,672 | -0.11(-0.19%) |
Feb 16, 2021 | 59.74 | 61.09 | 58.28 | 58.40 | 2,980,395 | -0.13(-0.22%) |
Feb 12, 2021 | 56.72 | 59.02 | 56.42 | 58.53 | 2,351,866 | +1.14(+1.99%) |
Feb 11, 2021 | 57.87 | 58.62 | 55.51 | 57.39 | 2,143,882 | -0.94(-1.61%) |
Feb 10, 2021 | 57.19 | 59.19 | 56.47 | 58.33 | 2,581,387 | +1.62(+2.85%) |
Feb 09, 2021 | 58.00 | 58.13 | 56.33 | 56.71 | 2,844,809 | -1.66(-2.84%) |
Feb 08, 2021 | 55.86 | 58.94 | 55.58 | 58.37 | 3,143,051 | +3.79(+6.95%) |
Feb 05, 2021 | 56.45 | 56.45 | 54.40 | 54.57 | 2,258,925 | -0.76(-1.38%) |
Feb 04, 2021 | 54.80 | 55.79 | 53.39 | 55.34 | 3,457,408 | +1.50(+2.78%) |
Feb 03, 2021 | 50.12 | 54.49 | 49.65 | 53.84 | 4,975,242 | +4.37(+8.83%) |
Feb 02, 2021 | 50.72 | 51.21 | 49.36 | 49.47 | 2,222,254 | +0.37(+0.76%) |
Feb 01, 2021 | 49.43 | 49.75 | 47.72 | 49.10 | 2,284,195 | +1.09(+2.28%) |
Jan 29, 2021 | 50.56 | 51.58 | 47.72 | 48.00 | 3,705,946 | -3.07(-6.00%) |
Jan 28, 2021 | 49.03 | 51.37 | 48.28 | 51.07 | 4,289,944 | +3.15(+6.57%) |
Jan 27, 2021 | 48.91 | 50.94 | 47.53 | 47.92 | 4,728,007 | -2.56(-5.07%) |
Jan 26, 2021 | 52.77 | 54.29 | 50.25 | 50.48 | 3,456,877 | -1.46(-2.80%) |
Jan 25, 2021 | 52.80 | 54.96 | 50.34 | 51.93 | 4,226,550 | -2.04(-3.78%) |
Jan 22, 2021 | 49.65 | 54.19 | 48.95 | 53.97 | 5,335,779 | +2.51(+4.87%) |
Jan 21, 2021 | 50.89 | 51.73 | 48.69 | 51.47 | 5,175,781 | +0.14(+0.26%) |
Jan 20, 2021 | 51.11 | 52.20 | 50.73 | 51.33 | 2,773,028 | +0.51(+1.00%) |
Jan 19, 2021 | 51.23 | 51.75 | 50.64 | 50.82 | 2,269,997 | +0.66(+1.33%) |
Jan 15, 2021 | 51.71 | 51.78 | 49.47 | 50.16 | 3,353,904 | -2.28(-4.35%) |
Jan 14, 2021 | 52.91 | 54.25 | 52.11 | 52.44 | 3,552,151 | +0.33(+0.63%) |
Jan 13, 2021 | 53.09 | 53.14 | 51.83 | 52.11 | 2,933,207 | -1.13(-2.12%) |
Jan 12, 2021 | 50.23 | 53.46 | 49.80 | 53.24 | 4,976,429 | +3.87(+7.84%) |
Jan 11, 2021 | 46.31 | 49.63 | 45.81 | 49.37 | 2,553,607 | +1.30(+2.71%) |
Jan 08, 2021 | 48.44 | 49.45 | 47.11 | 48.06 | 3,246,792 | -0.03(-0.05%) |
Jan 07, 2021 | 48.66 | 50.02 | 47.56 | 48.09 | 3,847,123 | +0.40(+0.83%) |
Jan 06, 2021 | 46.46 | 48.94 | 45.66 | 47.69 | 5,254,412 | +2.24(+4.94%) |
Jan 05, 2021 | 42.15 | 47.38 | 41.97 | 45.45 | 7,113,734 | +4.01(+9.67%) |
Jan 04, 2021 | 41.49 | 42.41 | 40.27 | 41.44 | 3,331,198 | +0.46(+1.12%) |
Dec 31, 2020 | 40.98 | 40.98 | 40.98 | 3,441,061 | -0.74(-1.77%) | |
Dec 30, 2020 | 39.69 | 42.03 | 39.58 | 41.72 | 3,441,061 | +1.92(+4.83%) |
Dec 29, 2020 | 40.56 | 40.98 | 39.11 | 39.80 | 2,503,299 | -0.53(-1.32%) |
Dec 28, 2020 | 41.20 | 41.29 | 39.97 | 40.33 | 2,970,349 | -0.53(-1.28%) |
Dec 24, 2020 | 40.45 | 41.02 | 39.42 | 40.86 | 1,900,152 | +0.38(+0.94%) |
Dec 23, 2020 | 38.00 | 40.98 | 37.78 | 40.48 | 5,679,361 | +3.18(+8.51%) |
Dec 22, 2020 | 38.13 | 38.22 | 37.01 | 37.30 | 3,637,948 | -0.82(-2.15%) |
Dec 21, 2020 | 35.78 | 38.31 | 35.56 | 38.12 | 7,794,748 | -0.69(-1.79%) |
Dec 18, 2020 | 39.78 | 40.45 | 38.43 | 38.82 | 7,960,327 | -1.30(-3.25%) |
Dec 17, 2020 | 40.81 | 40.87 | 39.43 | 40.12 | 2,867,563 | -0.23(-0.57%) |
Dec 16, 2020 | 41.02 | 41.06 | 39.81 | 40.35 | 3,327,943 | -0.43(-1.06%) |
Dec 15, 2020 | 40.52 | 41.18 | 39.14 | 40.78 | 3,448,150 | +1.02(+2.58%) |
Dec 14, 2020 | 43.45 | 43.63 | 39.72 | 39.76 | 4,245,617 | -2.68(-6.31%) |
Dec 11, 2020 | 42.40 | 42.58 | 41.28 | 42.43 | 2,991,588 | +0.14(+0.34%) |
Dec 10, 2020 | 39.90 | 43.34 | 39.90 | 42.29 | 5,776,867 | +2.21(+5.51%) |
Dec 09, 2020 | 39.60 | 40.92 | 39.07 | 40.08 | 5,090,988 | +1.01(+2.58%) |
Dec 08, 2020 | 38.11 | 39.78 | 37.87 | 39.07 | 3,690,325 | +0.42(+1.10%) |
Dec 07, 2020 | 39.28 | 39.93 | 38.22 | 38.65 | 4,068,477 | -1.34(-3.35%) |
Dec 04, 2020 | 36.50 | 40.13 | 36.50 | 39.98 | 7,543,215 | +4.50(+12.67%) |
Dec 03, 2020 | 34.79 | 36.06 | 34.38 | 35.49 | 4,141,132 | +1.18(+3.43%) |
Dec 02, 2020 | 33.52 | 35.87 | 33.28 | 34.31 | 5,020,666 | +0.57(+1.68%) |