Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.72 | 49.04 | 46.98 | 47.89 | 1,899,260 | -1.26(-2.57%) |
Feb 25, 2021 | 51.48 | 51.97 | 48.95 | 49.15 | 1,830,382 | -1.99(-3.89%) |
Feb 24, 2021 | 48.68 | 51.63 | 48.68 | 51.14 | 1,845,433 | +2.35(+4.82%) |
Feb 23, 2021 | 48.62 | 48.97 | 47.81 | 48.79 | 1,286,982 | +0.73(+1.52%) |
Feb 22, 2021 | 46.55 | 48.89 | 46.54 | 48.06 | 2,058,945 | +1.50(+3.21%) |
Feb 19, 2021 | 45.57 | 46.77 | 45.57 | 46.56 | 1,295,005 | +1.50(+3.34%) |
Feb 18, 2021 | 45.04 | 45.64 | 44.61 | 45.06 | 1,203,341 | -0.55(-1.20%) |
Feb 17, 2021 | 45.89 | 46.39 | 45.39 | 45.61 | 928,514 | -0.29(-0.63%) |
Feb 16, 2021 | 44.87 | 46.35 | 44.70 | 45.90 | 1,646,225 | +1.54(+3.47%) |
Feb 12, 2021 | 43.56 | 44.62 | 43.56 | 44.36 | 1,245,745 | +0.60(+1.37%) |
Feb 11, 2021 | 43.92 | 44.42 | 43.10 | 43.76 | 1,176,640 | -0.60(-1.35%) |
Feb 10, 2021 | 44.60 | 45.31 | 43.69 | 44.36 | 1,806,716 | -0.01(-0.02%) |
Feb 09, 2021 | 43.94 | 44.46 | 43.27 | 44.37 | 1,751,492 | +0.84(+1.93%) |
Feb 08, 2021 | 43.08 | 43.58 | 42.78 | 43.52 | 1,235,387 | +0.82(+1.93%) |
Feb 05, 2021 | 43.51 | 43.70 | 42.59 | 42.70 | 1,484,276 | -0.44(-1.02%) |
Feb 04, 2021 | 41.51 | 43.37 | 41.31 | 43.14 | 1,641,863 | +1.96(+4.76%) |
Feb 03, 2021 | 40.79 | 41.59 | 40.60 | 41.18 | 2,057,148 | +0.21(+0.50%) |
Feb 02, 2021 | 40.51 | 41.57 | 40.26 | 40.97 | 1,555,508 | +0.98(+2.46%) |
Feb 01, 2021 | 39.75 | 40.11 | 39.38 | 39.99 | 1,452,016 | +0.50(+1.27%) |
Jan 29, 2021 | 40.63 | 40.74 | 39.04 | 39.49 | 1,673,289 | -0.92(-2.28%) |
Jan 28, 2021 | 40.02 | 40.71 | 39.61 | 40.41 | 1,797,747 | +1.22(+3.10%) |
Jan 27, 2021 | 39.87 | 40.35 | 39.11 | 39.19 | 2,338,106 | -2.00(-4.86%) |
Jan 26, 2021 | 42.76 | 42.78 | 41.18 | 41.20 | 1,579,626 | -1.04(-2.46%) |
Jan 25, 2021 | 42.47 | 42.76 | 41.38 | 42.24 | 1,432,871 | -0.81(-1.89%) |
Jan 22, 2021 | 41.79 | 43.08 | 41.70 | 43.05 | 1,692,738 | +0.65(+1.54%) |
Jan 21, 2021 | 43.48 | 43.84 | 42.31 | 42.40 | 1,400,323 | -0.81(-1.88%) |
Jan 20, 2021 | 44.28 | 44.28 | 42.72 | 43.21 | 2,298,554 | -0.92(-2.09%) |
Jan 19, 2021 | 44.03 | 44.32 | 43.48 | 44.13 | 1,760,260 | +0.17(+0.39%) |
Jan 15, 2021 | 44.71 | 45.13 | 43.69 | 43.96 | 1,621,760 | -1.59(-3.49%) |
Jan 14, 2021 | 45.19 | 45.82 | 44.81 | 45.55 | 1,193,337 | +1.01(+2.26%) |
Jan 13, 2021 | 44.71 | 44.97 | 44.06 | 44.54 | 1,130,969 | -0.51(-1.13%) |
Jan 12, 2021 | 44.73 | 45.77 | 43.84 | 45.05 | 1,511,368 | +0.44(+0.98%) |
Jan 11, 2021 | 43.18 | 44.70 | 42.59 | 44.62 | 1,210,364 | +1.03(+2.36%) |
Jan 08, 2021 | 44.66 | 44.66 | 42.62 | 43.59 | 2,460,194 | -1.14(-2.54%) |
Jan 07, 2021 | 44.05 | 45.72 | 43.79 | 44.72 | 2,608,707 | +1.32(+3.05%) |
Jan 06, 2021 | 40.98 | 43.87 | 40.56 | 43.40 | 3,654,560 | +4.38(+11.24%) |
Jan 05, 2021 | 38.36 | 39.23 | 38.06 | 39.02 | 1,508,438 | +0.61(+1.58%) |
Jan 04, 2021 | 38.54 | 39.02 | 37.68 | 38.41 | 1,816,531 | -0.46(-1.17%) |
Dec 31, 2020 | 38.86 | 38.86 | 38.86 | 814,202 | +0.20(+0.51%) | |
Dec 30, 2020 | 38.26 | 38.89 | 38.26 | 38.67 | 814,202 | +0.40(+1.05%) |
Dec 29, 2020 | 38.82 | 38.82 | 38.13 | 38.26 | 1,211,785 | -0.53(-1.36%) |
Dec 28, 2020 | 39.06 | 39.49 | 38.70 | 38.79 | 934,035 | +0.02(+0.05%) |
Dec 24, 2020 | 39.02 | 39.02 | 38.17 | 38.77 | 366,178 | -0.15(-0.39%) |
Dec 23, 2020 | 37.83 | 39.10 | 37.83 | 38.93 | 790,000 | +1.32(+3.50%) |
Dec 22, 2020 | 38.03 | 38.34 | 37.60 | 37.61 | 1,204,685 | -0.35(-0.92%) |
Dec 21, 2020 | 36.91 | 38.08 | 36.57 | 37.96 | 2,531,853 | +1.21(+3.29%) |
Dec 18, 2020 | 37.24 | 37.45 | 36.47 | 36.75 | 3,387,824 | -0.71(-1.89%) |
Dec 17, 2020 | 37.50 | 37.77 | 36.78 | 37.46 | 1,603,988 | +0.00(+0.00%) |
Dec 16, 2020 | 37.24 | 37.61 | 36.81 | 37.46 | 1,879,578 | +0.23(+0.62%) |
Dec 15, 2020 | 36.90 | 37.24 | 36.27 | 37.23 | 1,651,577 | +0.81(+2.21%) |
Dec 14, 2020 | 38.03 | 38.09 | 36.40 | 36.42 | 1,711,669 | -0.87(-2.33%) |
Dec 11, 2020 | 37.02 | 37.67 | 36.92 | 37.29 | 1,870,127 | -0.86(-2.25%) |
Dec 10, 2020 | 37.73 | 38.36 | 37.49 | 38.15 | 1,175,212 | -0.07(-0.19%) |
Dec 09, 2020 | 38.86 | 39.23 | 38.14 | 38.22 | 1,857,971 | -0.21(-0.56%) |
Dec 08, 2020 | 37.49 | 38.64 | 37.41 | 38.43 | 1,685,121 | +0.04(+0.12%) |
Dec 07, 2020 | 39.31 | 39.31 | 38.32 | 38.39 | 1,935,019 | -0.99(-2.51%) |
Dec 04, 2020 | 39.50 | 39.63 | 38.47 | 39.38 | 3,317,405 | +1.43(+3.76%) |
Dec 03, 2020 | 37.37 | 38.25 | 37.14 | 37.95 | 2,660,065 | +0.73(+1.97%) |
Dec 02, 2020 | 35.79 | 37.26 | 35.75 | 37.22 | 3,418,668 | +1.37(+3.82%) |