Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.23 | 44.82 | 42.42 | 43.77 | 1,201,500 | +0.27(+0.62%) |
Feb 25, 2021 | 44.65 | 45.73 | 42.90 | 43.50 | 1,073,269 | -1.58(-3.50%) |
Feb 24, 2021 | 44.71 | 46.21 | 44.28 | 45.08 | 864,407 | +0.35(+0.78%) |
Feb 23, 2021 | 43.77 | 45.80 | 43.04 | 44.73 | 1,609,713 | -0.09(-0.20%) |
Feb 22, 2021 | 46.96 | 48.02 | 44.65 | 44.82 | 1,292,773 | -2.46(-5.20%) |
Feb 19, 2021 | 46.50 | 48.25 | 46.36 | 47.28 | 1,000,100 | +1.15(+2.49%) |
Feb 18, 2021 | 45.59 | 46.99 | 45.10 | 46.13 | 1,126,786 | +0.24(+0.52%) |
Feb 17, 2021 | 46.53 | 46.65 | 44.31 | 45.89 | 1,591,649 | -0.92(-1.97%) |
Feb 16, 2021 | 48.60 | 48.88 | 46.73 | 46.81 | 1,588,574 | -1.14(-2.38%) |
Feb 12, 2021 | 48.50 | 50.30 | 47.79 | 47.95 | 1,388,300 | -0.86(-1.76%) |
Feb 11, 2021 | 50.27 | 50.92 | 48.55 | 48.81 | 879,231 | -0.64(-1.29%) |
Feb 10, 2021 | 51.50 | 52.00 | 49.03 | 49.45 | 1,465,770 | -2.02(-3.92%) |
Feb 09, 2021 | 52.38 | 53.07 | 51.10 | 51.47 | 1,871,954 | -0.96(-1.83%) |
Feb 08, 2021 | 56.25 | 56.50 | 51.71 | 52.43 | 2,837,443 | -1.87(-3.44%) |
Feb 05, 2021 | 50.94 | 54.87 | 49.40 | 54.30 | 3,924,600 | +5.77(+11.89%) |
Feb 04, 2021 | 48.87 | 49.28 | 47.70 | 48.53 | 1,126,475 | +0.06(+0.12%) |
Feb 03, 2021 | 49.00 | 49.41 | 47.39 | 48.47 | 943,434 | -0.43(-0.88%) |
Feb 02, 2021 | 49.44 | 49.96 | 48.83 | 48.90 | 1,048,954 | +0.43(+0.89%) |
Feb 01, 2021 | 49.07 | 49.07 | 47.62 | 48.47 | 1,152,403 | +0.20(+0.41%) |
Jan 29, 2021 | 47.66 | 48.90 | 46.52 | 48.27 | 1,191,000 | +0.22(+0.46%) |
Jan 28, 2021 | 46.81 | 49.46 | 46.50 | 48.05 | 1,375,897 | +1.64(+3.53%) |
Jan 27, 2021 | 48.50 | 49.81 | 46.28 | 46.41 | 1,642,579 | -3.60(-7.20%) |
Jan 26, 2021 | 50.28 | 51.40 | 49.50 | 50.01 | 1,813,663 | -0.24(-0.48%) |
Jan 25, 2021 | 49.81 | 50.26 | 48.59 | 50.25 | 925,542 | +0.83(+1.68%) |
Jan 22, 2021 | 47.09 | 49.53 | 46.79 | 49.42 | 1,384,700 | +1.90(+4.00%) |
Jan 21, 2021 | 50.45 | 50.49 | 47.20 | 47.52 | 1,648,392 | -2.66(-5.30%) |
Jan 20, 2021 | 51.01 | 51.24 | 49.35 | 50.18 | 912,854 | -0.01(-0.02%) |
Jan 19, 2021 | 50.81 | 51.35 | 49.14 | 50.19 | 1,613,643 | +0.57(+1.15%) |
Jan 15, 2021 | 51.03 | 51.54 | 48.56 | 49.62 | 1,810,800 | -1.57(-3.07%) |
Jan 14, 2021 | 53.12 | 53.80 | 51.06 | 51.19 | 1,606,820 | -1.90(-3.58%) |
Jan 13, 2021 | 52.01 | 56.74 | 51.96 | 53.09 | 3,225,856 | +0.64(+1.22%) |
Jan 12, 2021 | 52.50 | 53.44 | 52.06 | 52.45 | 1,055,254 | -0.06(-0.11%) |
Jan 11, 2021 | 52.50 | 53.50 | 51.31 | 52.51 | 1,227,688 | -1.49(-2.76%) |
Jan 08, 2021 | 55.11 | 55.70 | 52.40 | 54.00 | 1,656,700 | +0.31(+0.58%) |
Jan 07, 2021 | 52.22 | 53.77 | 51.70 | 53.69 | 1,242,609 | +1.33(+2.54%) |
Jan 06, 2021 | 50.87 | 53.84 | 50.33 | 52.36 | 2,361,526 | +1.36(+2.67%) |
Jan 05, 2021 | 50.98 | 51.81 | 50.20 | 51.00 | 1,780,471 | +0.00(+0.00%) |
Jan 04, 2021 | 51.16 | 52.41 | 50.35 | 51.00 | 2,030,161 | -1.02(-1.96%) |
Dec 31, 2020 | 52.02 | 52.02 | 52.02 | 877,501 | -0.87(-1.64%) | |
Dec 30, 2020 | 51.62 | 54.27 | 51.62 | 52.89 | 877,501 | +1.46(+2.84%) |
Dec 29, 2020 | 51.51 | 52.75 | 49.53 | 51.43 | 1,351,995 | -0.58(-1.12%) |
Dec 28, 2020 | 53.75 | 54.00 | 51.74 | 52.01 | 1,037,255 | -1.33(-2.49%) |
Dec 24, 2020 | 54.38 | 55.15 | 53.27 | 53.34 | 543,000 | -0.89(-1.64%) |
Dec 23, 2020 | 54.45 | 54.78 | 52.39 | 54.23 | 836,447 | -0.18(-0.33%) |
Dec 22, 2020 | 55.53 | 56.11 | 54.07 | 54.41 | 1,532,651 | -0.49(-0.89%) |
Dec 21, 2020 | 52.50 | 55.14 | 51.50 | 54.90 | 2,115,691 | +0.91(+1.69%) |
Dec 18, 2020 | 51.92 | 54.22 | 51.37 | 53.99 | 3,751,900 | +2.23(+4.31%) |
Dec 17, 2020 | 53.64 | 53.79 | 51.31 | 51.76 | 2,841,459 | -1.55(-2.91%) |
Dec 16, 2020 | 51.05 | 54.14 | 47.92 | 53.31 | 4,419,777 | +2.14(+4.18%) |
Dec 15, 2020 | 46.10 | 51.50 | 45.15 | 51.17 | 11,262,765 | +7.42(+16.96%) |
Dec 14, 2020 | 42.29 | 45.59 | 42.28 | 43.75 | 3,293,281 | +1.48(+3.50%) |
Dec 11, 2020 | 41.71 | 44.48 | 40.47 | 42.27 | 4,596,000 | +0.55(+1.32%) |
Dec 10, 2020 | 33.10 | 42.84 | 32.88 | 41.72 | 18,048,940 | +12.10(+40.85%) |
Dec 09, 2020 | 30.62 | 31.66 | 29.40 | 29.62 | 1,667,887 | -0.71(-2.34%) |
Dec 08, 2020 | 27.32 | 30.82 | 27.27 | 30.33 | 1,992,353 | +2.40(+8.59%) |
Dec 07, 2020 | 28.41 | 29.21 | 27.67 | 27.93 | 1,286,384 | -0.70(-2.44%) |
Dec 04, 2020 | 27.56 | 28.69 | 27.10 | 28.63 | 1,175,700 | +0.85(+3.06%) |
Dec 03, 2020 | 27.14 | 27.90 | 26.84 | 27.78 | 1,000,766 | +0.65(+2.40%) |
Dec 02, 2020 | 28.42 | 28.50 | 26.07 | 27.13 | 1,821,215 | -0.98(-3.49%) |