Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.22 | 53.82 | 50.44 | 52.78 | 1,582,242 | +1.64(+3.21%) |
Feb 25, 2021 | 52.21 | 53.58 | 50.59 | 51.13 | 1,853,013 | -1.98(-3.72%) |
Feb 24, 2021 | 52.19 | 54.88 | 51.65 | 53.11 | 2,016,048 | +1.33(+2.57%) |
Feb 23, 2021 | 48.79 | 52.34 | 45.86 | 51.78 | 2,553,512 | +3.80(+7.92%) |
Feb 22, 2021 | 46.07 | 49.93 | 45.89 | 47.98 | 2,960,209 | +1.66(+3.59%) |
Feb 19, 2021 | 42.34 | 46.34 | 42.34 | 46.32 | 2,915,881 | +4.47(+10.67%) |
Feb 18, 2021 | 40.39 | 42.40 | 39.69 | 41.85 | 1,888,091 | +1.17(+2.87%) |
Feb 17, 2021 | 44.18 | 44.37 | 38.24 | 40.68 | 4,659,195 | -2.74(-6.30%) |
Feb 16, 2021 | 42.88 | 43.92 | 42.08 | 43.42 | 1,794,676 | +0.94(+2.21%) |
Feb 12, 2021 | 40.02 | 42.56 | 39.37 | 42.48 | 1,043,250 | +1.86(+4.58%) |
Feb 11, 2021 | 41.11 | 41.66 | 39.59 | 40.62 | 1,195,320 | -0.49(-1.20%) |
Feb 10, 2021 | 42.06 | 42.16 | 40.29 | 41.11 | 1,220,661 | -0.51(-1.23%) |
Feb 09, 2021 | 41.20 | 42.36 | 40.04 | 41.62 | 1,215,630 | +0.54(+1.32%) |
Feb 08, 2021 | 41.58 | 42.09 | 40.47 | 41.08 | 1,622,320 | -0.12(-0.30%) |
Feb 05, 2021 | 42.10 | 42.92 | 40.93 | 41.21 | 617,614 | -0.39(-0.94%) |
Feb 04, 2021 | 39.43 | 41.67 | 39.32 | 41.60 | 929,646 | +2.41(+6.16%) |
Feb 03, 2021 | 38.79 | 39.56 | 38.19 | 39.18 | 849,861 | +0.62(+1.60%) |
Feb 02, 2021 | 40.80 | 40.86 | 38.24 | 38.56 | 1,283,017 | -1.79(-4.43%) |
Feb 01, 2021 | 39.74 | 40.66 | 38.48 | 40.35 | 804,959 | +1.07(+2.73%) |
Jan 29, 2021 | 39.42 | 40.85 | 38.56 | 39.28 | 1,419,313 | +0.05(+0.12%) |
Jan 28, 2021 | 42.09 | 43.34 | 38.53 | 39.23 | 1,881,070 | -1.96(-4.75%) |
Jan 27, 2021 | 41.85 | 47.45 | 40.86 | 41.19 | 3,368,660 | -0.84(-1.99%) |
Jan 26, 2021 | 39.51 | 42.73 | 39.23 | 42.02 | 1,951,017 | +3.05(+7.83%) |
Jan 25, 2021 | 39.76 | 40.62 | 36.95 | 38.97 | 1,757,687 | -0.03(-0.07%) |
Jan 22, 2021 | 39.10 | 39.80 | 38.21 | 39.00 | 835,695 | -0.71(-1.79%) |
Jan 21, 2021 | 38.49 | 40.69 | 38.19 | 39.71 | 1,247,633 | +0.55(+1.41%) |
Jan 20, 2021 | 36.19 | 39.89 | 35.94 | 39.16 | 2,453,651 | +3.40(+9.51%) |
Jan 19, 2021 | 37.61 | 37.75 | 35.68 | 35.76 | 1,288,238 | -1.28(-3.46%) |
Jan 15, 2021 | 36.59 | 37.96 | 35.26 | 37.04 | 1,479,622 | +0.01(+0.03%) |
Jan 14, 2021 | 36.23 | 37.89 | 36.17 | 37.04 | 1,092,215 | +1.43(+4.03%) |
Jan 13, 2021 | 36.66 | 36.85 | 35.39 | 35.60 | 1,401,049 | -1.24(-3.35%) |
Jan 12, 2021 | 36.47 | 37.99 | 36.13 | 36.84 | 945,461 | -0.20(-0.54%) |
Jan 11, 2021 | 34.50 | 37.98 | 34.25 | 37.04 | 1,684,164 | +1.55(+4.36%) |
Jan 08, 2021 | 36.17 | 36.17 | 34.97 | 35.49 | 1,509,934 | -0.27(-0.74%) |
Jan 07, 2021 | 35.41 | 36.42 | 35.41 | 35.75 | 1,424,233 | +0.66(+1.90%) |
Jan 06, 2021 | 34.82 | 35.85 | 34.44 | 35.09 | 1,024,952 | +0.84(+2.44%) |
Jan 05, 2021 | 33.55 | 35.10 | 33.55 | 34.25 | 978,021 | +0.58(+1.72%) |
Jan 04, 2021 | 35.83 | 36.23 | 33.24 | 33.67 | 1,313,780 | -1.77(-4.99%) |
Dec 31, 2020 | 35.44 | 35.44 | 35.44 | 601,203 | -0.28(-0.77%) | |
Dec 30, 2020 | 34.88 | 36.14 | 34.80 | 35.71 | 601,203 | +0.47(+1.32%) |
Dec 29, 2020 | 35.16 | 35.58 | 34.26 | 35.25 | 801,925 | +0.52(+1.50%) |
Dec 28, 2020 | 35.41 | 36.52 | 34.71 | 34.73 | 1,163,169 | -0.33(-0.95%) |
Dec 24, 2020 | 34.88 | 35.15 | 33.59 | 35.06 | 685,817 | +0.36(+1.04%) |
Dec 23, 2020 | 33.40 | 34.86 | 33.21 | 34.70 | 1,137,532 | +1.76(+5.34%) |
Dec 22, 2020 | 34.13 | 34.39 | 32.69 | 32.94 | 1,076,615 | -0.71(-2.12%) |
Dec 21, 2020 | 33.33 | 34.36 | 33.11 | 33.65 | 1,309,625 | -0.78(-2.26%) |
Dec 18, 2020 | 35.26 | 35.51 | 34.21 | 34.43 | 1,726,962 | -1.08(-3.05%) |
Dec 17, 2020 | 36.09 | 36.19 | 35.07 | 35.52 | 795,663 | -0.30(-0.85%) |
Dec 16, 2020 | 35.91 | 36.36 | 34.98 | 35.82 | 1,197,155 | +0.04(+0.11%) |
Dec 15, 2020 | 36.01 | 36.69 | 34.87 | 35.78 | 1,137,494 | +0.33(+0.94%) |
Dec 14, 2020 | 38.09 | 38.23 | 35.32 | 35.45 | 1,830,055 | -1.67(-4.50%) |
Dec 11, 2020 | 37.08 | 37.71 | 36.62 | 37.12 | 1,360,688 | -0.99(-2.59%) |
Dec 10, 2020 | 36.50 | 38.17 | 35.45 | 38.11 | 1,543,423 | +0.74(+1.98%) |
Dec 09, 2020 | 37.05 | 39.32 | 36.79 | 37.37 | 1,934,256 | +1.60(+4.46%) |
Dec 08, 2020 | 36.23 | 37.26 | 35.67 | 35.77 | 1,367,957 | -0.71(-1.95%) |
Dec 07, 2020 | 37.54 | 37.62 | 36.12 | 36.48 | 1,873,372 | -1.25(-3.32%) |
Dec 04, 2020 | 37.25 | 38.63 | 36.74 | 37.74 | 2,312,370 | +1.37(+3.76%) |
Dec 03, 2020 | 36.08 | 37.61 | 35.49 | 36.37 | 3,245,114 | +0.57(+1.59%) |
Dec 02, 2020 | 34.23 | 36.30 | 33.78 | 35.80 | 1,191,726 | +1.05(+3.01%) |