Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.51 | 58.72 | 54.61 | 57.97 | 3,024,425 | +0.18(+0.32%) |
Feb 25, 2021 | 62.42 | 62.64 | 57.77 | 57.78 | 3,271,681 | -3.97(-6.42%) |
Feb 24, 2021 | 60.12 | 62.42 | 59.11 | 61.75 | 3,344,009 | +2.33(+3.93%) |
Feb 23, 2021 | 56.09 | 59.78 | 52.75 | 59.41 | 6,477,706 | +2.18(+3.82%) |
Feb 22, 2021 | 55.92 | 59.22 | 55.46 | 57.23 | 4,068,689 | +2.37(+4.32%) |
Feb 19, 2021 | 54.76 | 56.02 | 54.53 | 54.86 | 2,741,882 | +0.36(+0.66%) |
Feb 18, 2021 | 57.09 | 57.45 | 54.13 | 54.50 | 2,794,057 | -3.10(-5.37%) |
Feb 17, 2021 | 57.87 | 58.73 | 56.39 | 57.60 | 2,330,431 | -0.11(-0.19%) |
Feb 16, 2021 | 59.03 | 60.37 | 57.59 | 57.71 | 3,016,324 | -0.13(-0.22%) |
Feb 12, 2021 | 56.04 | 58.32 | 55.75 | 57.83 | 2,380,218 | +1.13(+1.99%) |
Feb 11, 2021 | 57.18 | 57.92 | 54.85 | 56.70 | 2,169,726 | -0.93(-1.61%) |
Feb 10, 2021 | 56.51 | 58.48 | 55.80 | 57.63 | 2,612,505 | +1.60(+2.85%) |
Feb 09, 2021 | 57.31 | 57.44 | 55.66 | 56.03 | 2,879,103 | -1.64(-2.84%) |
Feb 08, 2021 | 55.20 | 58.23 | 54.92 | 57.67 | 3,180,941 | +3.75(+6.95%) |
Feb 05, 2021 | 55.78 | 55.78 | 53.75 | 53.92 | 2,286,157 | -0.75(-1.38%) |
Feb 04, 2021 | 54.15 | 55.13 | 52.75 | 54.68 | 3,499,087 | +1.48(+2.78%) |
Feb 03, 2021 | 49.52 | 53.84 | 49.06 | 53.20 | 5,035,219 | +4.32(+8.83%) |
Feb 02, 2021 | 50.12 | 50.60 | 48.77 | 48.88 | 2,249,044 | +0.37(+0.76%) |
Feb 01, 2021 | 48.84 | 49.16 | 47.15 | 48.51 | 2,311,731 | +1.08(+2.28%) |
Jan 29, 2021 | 49.96 | 50.96 | 47.15 | 47.43 | 3,750,621 | -3.03(-6.00%) |
Jan 28, 2021 | 48.44 | 50.75 | 47.71 | 50.46 | 4,341,659 | +3.11(+6.57%) |
Jan 27, 2021 | 48.33 | 50.34 | 46.96 | 47.35 | 4,785,004 | -2.53(-5.07%) |
Jan 26, 2021 | 52.14 | 53.64 | 49.65 | 49.88 | 3,498,550 | -1.44(-2.80%) |
Jan 25, 2021 | 52.17 | 54.30 | 49.74 | 51.31 | 4,277,501 | -2.02(-3.78%) |
Jan 22, 2021 | 49.05 | 53.54 | 48.37 | 53.33 | 5,400,102 | +2.48(+4.87%) |
Jan 21, 2021 | 50.28 | 51.11 | 48.11 | 50.85 | 5,238,175 | +0.13(+0.26%) |
Jan 20, 2021 | 50.50 | 51.57 | 50.13 | 50.72 | 2,806,457 | +0.50(+1.00%) |
Jan 19, 2021 | 50.62 | 51.13 | 50.03 | 50.22 | 2,297,362 | +0.66(+1.33%) |
Jan 15, 2021 | 51.10 | 51.16 | 48.88 | 49.56 | 3,394,336 | -2.25(-4.35%) |
Jan 14, 2021 | 52.28 | 53.61 | 51.49 | 51.82 | 3,594,972 | +0.33(+0.63%) |
Jan 13, 2021 | 52.46 | 52.50 | 51.21 | 51.49 | 2,968,566 | -1.11(-2.12%) |
Jan 12, 2021 | 49.63 | 52.82 | 49.21 | 52.60 | 5,036,420 | +3.82(+7.84%) |
Jan 11, 2021 | 45.76 | 49.04 | 45.26 | 48.78 | 2,584,391 | +1.29(+2.71%) |
Jan 08, 2021 | 47.87 | 48.86 | 46.54 | 47.49 | 3,285,932 | -0.03(-0.05%) |
Jan 07, 2021 | 48.08 | 49.42 | 47.00 | 47.52 | 3,893,500 | +0.39(+0.83%) |
Jan 06, 2021 | 45.91 | 48.35 | 45.11 | 47.12 | 5,317,754 | +2.22(+4.94%) |
Jan 05, 2021 | 41.65 | 46.81 | 41.47 | 44.91 | 7,199,491 | +3.96(+9.66%) |
Jan 04, 2021 | 41.00 | 41.91 | 39.79 | 40.95 | 3,371,356 | +0.45(+1.12%) |
Dec 31, 2020 | 40.50 | 40.50 | 40.50 | 3,482,543 | -0.73(-1.77%) | |
Dec 30, 2020 | 39.22 | 41.52 | 39.11 | 41.22 | 3,482,543 | +1.90(+4.83%) |
Dec 29, 2020 | 40.08 | 40.49 | 38.65 | 39.32 | 2,533,476 | -0.53(-1.32%) |
Dec 28, 2020 | 40.70 | 40.80 | 39.49 | 39.85 | 3,006,156 | -0.52(-1.29%) |
Dec 24, 2020 | 39.97 | 40.53 | 38.95 | 40.37 | 1,923,058 | +0.38(+0.94%) |
Dec 23, 2020 | 37.55 | 40.49 | 37.33 | 39.99 | 5,747,826 | +3.14(+8.51%) |
Dec 22, 2020 | 37.68 | 37.77 | 36.57 | 36.86 | 3,681,804 | -0.81(-2.15%) |
Dec 21, 2020 | 35.36 | 37.85 | 35.14 | 37.67 | 7,888,714 | -0.69(-1.79%) |
Dec 18, 2020 | 39.31 | 39.97 | 37.97 | 38.35 | 8,056,289 | -1.29(-3.25%) |
Dec 17, 2020 | 40.32 | 40.39 | 38.96 | 39.64 | 2,902,132 | -0.23(-0.57%) |
Dec 16, 2020 | 40.53 | 40.57 | 39.33 | 39.87 | 3,368,062 | -0.43(-1.06%) |
Dec 15, 2020 | 40.04 | 40.69 | 38.67 | 40.29 | 3,489,718 | +1.01(+2.58%) |
Dec 14, 2020 | 42.93 | 43.11 | 39.25 | 39.28 | 4,296,798 | -2.64(-6.31%) |
Dec 11, 2020 | 41.89 | 42.08 | 40.79 | 41.93 | 3,027,652 | +0.14(+0.34%) |
Dec 10, 2020 | 39.42 | 42.82 | 39.42 | 41.78 | 5,846,507 | +2.18(+5.51%) |
Dec 09, 2020 | 39.13 | 40.43 | 38.60 | 39.60 | 5,152,360 | +1.00(+2.58%) |
Dec 08, 2020 | 37.66 | 39.31 | 37.42 | 38.60 | 3,734,812 | +0.42(+1.10%) |
Dec 07, 2020 | 38.81 | 39.45 | 37.77 | 38.19 | 4,117,523 | -1.32(-3.35%) |
Dec 04, 2020 | 36.06 | 39.65 | 36.06 | 39.51 | 7,634,148 | +4.44(+12.67%) |
Dec 03, 2020 | 34.37 | 35.63 | 33.97 | 35.07 | 4,191,053 | +1.16(+3.43%) |
Dec 02, 2020 | 33.12 | 35.44 | 32.88 | 33.90 | 5,081,191 | +0.56(+1.68%) |