Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.06 | 50.03 | 47.09 | 48.13 | 931,676 | -1.18(-2.39%) |
Feb 25, 2021 | 48.34 | 49.88 | 48.07 | 49.31 | 1,393,591 | +1.92(+4.06%) |
Feb 24, 2021 | 48.10 | 49.19 | 45.39 | 47.39 | 1,215,605 | -0.38(-0.79%) |
Feb 23, 2021 | 47.12 | 47.82 | 44.70 | 47.76 | 1,456,373 | +0.27(+0.57%) |
Feb 22, 2021 | 44.30 | 47.50 | 43.72 | 47.49 | 1,277,931 | +2.86(+6.41%) |
Feb 19, 2021 | 41.56 | 44.74 | 40.62 | 44.63 | 1,122,189 | +3.52(+8.56%) |
Feb 18, 2021 | 41.03 | 41.62 | 39.73 | 41.11 | 776,360 | +0.05(+0.12%) |
Feb 17, 2021 | 43.58 | 43.71 | 40.51 | 41.06 | 878,232 | -2.69(-6.14%) |
Feb 16, 2021 | 42.66 | 44.33 | 42.18 | 43.75 | 756,958 | +1.59(+3.76%) |
Feb 12, 2021 | 42.98 | 43.51 | 41.46 | 42.16 | 705,893 | -1.30(-2.98%) |
Feb 11, 2021 | 42.88 | 45.19 | 42.56 | 43.46 | 1,317,488 | +0.72(+1.67%) |
Feb 10, 2021 | 39.65 | 43.07 | 39.26 | 42.74 | 2,105,736 | +3.54(+9.03%) |
Feb 09, 2021 | 41.78 | 42.37 | 39.06 | 39.21 | 1,236,086 | -2.69(-6.42%) |
Feb 08, 2021 | 42.11 | 42.25 | 39.87 | 41.89 | 919,585 | -0.03(-0.07%) |
Feb 05, 2021 | 43.96 | 44.42 | 41.47 | 41.92 | 603,603 | -1.89(-4.30%) |
Feb 04, 2021 | 43.12 | 44.81 | 42.72 | 43.81 | 969,113 | +0.71(+1.64%) |
Feb 03, 2021 | 41.19 | 43.43 | 40.66 | 43.10 | 890,712 | +2.26(+5.54%) |
Feb 02, 2021 | 40.63 | 42.42 | 39.65 | 40.84 | 1,020,695 | +0.62(+1.54%) |
Feb 01, 2021 | 39.78 | 41.45 | 38.48 | 40.22 | 1,663,829 | +0.95(+2.41%) |
Jan 29, 2021 | 36.54 | 39.50 | 36.01 | 39.27 | 2,759,552 | +3.50(+9.78%) |
Jan 28, 2021 | 39.97 | 40.42 | 35.08 | 35.77 | 2,213,670 | -4.38(-10.91%) |
Jan 27, 2021 | 37.65 | 42.79 | 37.22 | 40.15 | 3,176,982 | +1.41(+3.64%) |
Jan 26, 2021 | 35.75 | 38.90 | 34.97 | 38.74 | 2,181,635 | +3.35(+9.45%) |
Jan 25, 2021 | 35.19 | 36.82 | 33.87 | 35.40 | 1,256,195 | +0.29(+0.83%) |
Jan 22, 2021 | 33.84 | 35.25 | 33.22 | 35.11 | 981,838 | +0.89(+2.60%) |
Jan 21, 2021 | 35.56 | 35.56 | 34.11 | 34.22 | 1,037,672 | -0.94(-2.67%) |
Jan 20, 2021 | 35.87 | 36.84 | 34.87 | 35.16 | 923,053 | -0.71(-1.97%) |
Jan 19, 2021 | 38.67 | 38.91 | 35.29 | 35.86 | 1,331,706 | -2.19(-5.77%) |
Jan 15, 2021 | 39.45 | 39.64 | 37.71 | 38.06 | 1,164,388 | -1.96(-4.90%) |
Jan 14, 2021 | 38.67 | 40.96 | 38.10 | 40.02 | 2,106,070 | +2.30(+6.10%) |
Jan 13, 2021 | 41.03 | 41.15 | 37.38 | 37.72 | 1,433,767 | -3.65(-8.81%) |
Jan 12, 2021 | 39.57 | 41.49 | 37.59 | 41.36 | 2,732,540 | +3.49(+9.22%) |
Jan 11, 2021 | 35.07 | 38.72 | 34.23 | 37.87 | 1,655,171 | +1.81(+5.01%) |
Jan 08, 2021 | 35.04 | 37.17 | 33.75 | 36.06 | 2,056,244 | +2.05(+6.03%) |
Jan 07, 2021 | 31.91 | 34.32 | 31.88 | 34.01 | 2,386,469 | +2.05(+6.41%) |
Jan 06, 2021 | 28.83 | 32.73 | 28.77 | 31.96 | 2,251,309 | +3.33(+11.61%) |
Jan 05, 2021 | 26.56 | 28.80 | 26.35 | 28.64 | 1,149,989 | +1.90(+7.12%) |
Jan 04, 2021 | 26.53 | 27.66 | 26.27 | 26.73 | 1,341,337 | +0.37(+1.39%) |
Dec 31, 2020 | 26.37 | 26.37 | 26.37 | 1,043,486 | -0.46(-1.73%) | |
Dec 30, 2020 | 26.15 | 27.47 | 26.15 | 26.83 | 1,043,486 | +0.73(+2.78%) |
Dec 29, 2020 | 26.98 | 27.17 | 25.43 | 26.11 | 1,177,588 | -0.84(-3.12%) |
Dec 28, 2020 | 25.85 | 27.80 | 25.62 | 26.95 | 1,698,231 | +1.65(+6.54%) |
Dec 24, 2020 | 26.11 | 26.39 | 25.17 | 25.29 | 459,115 | -0.87(-3.33%) |
Dec 23, 2020 | 26.59 | 27.27 | 25.79 | 26.16 | 754,719 | -0.30(-1.13%) |
Dec 22, 2020 | 26.83 | 27.45 | 26.43 | 26.46 | 841,100 | -0.09(-0.33%) |
Dec 21, 2020 | 25.15 | 26.66 | 24.79 | 26.55 | 1,086,053 | +0.52(+2.01%) |
Dec 18, 2020 | 26.05 | 27.04 | 25.74 | 26.03 | 1,971,227 | +0.06(+0.22%) |
Dec 17, 2020 | 26.05 | 26.30 | 25.57 | 25.97 | 736,093 | +0.06(+0.22%) |
Dec 16, 2020 | 26.32 | 27.28 | 25.49 | 25.91 | 1,071,907 | -0.26(-1.00%) |
Dec 15, 2020 | 24.35 | 26.19 | 24.27 | 26.17 | 1,245,121 | +2.07(+8.58%) |
Dec 14, 2020 | 25.79 | 26.04 | 24.09 | 24.10 | 2,015,097 | -1.41(-5.53%) |
Dec 11, 2020 | 26.11 | 26.27 | 25.33 | 25.52 | 869,412 | -0.81(-3.08%) |
Dec 10, 2020 | 26.11 | 26.71 | 25.72 | 26.33 | 948,242 | -0.19(-0.73%) |
Dec 09, 2020 | 27.73 | 27.88 | 26.27 | 26.52 | 1,315,997 | -0.84(-3.07%) |
Dec 08, 2020 | 27.62 | 28.28 | 27.04 | 27.36 | 1,779,217 | -1.01(-3.54%) |
Dec 07, 2020 | 28.18 | 29.13 | 27.76 | 28.37 | 1,375,258 | +0.06(+0.21%) |
Dec 04, 2020 | 28.84 | 28.84 | 26.55 | 28.31 | 1,867,592 | -0.18(-0.65%) |
Dec 03, 2020 | 28.84 | 29.97 | 27.26 | 28.49 | 3,114,266 | -0.33(-1.14%) |
Dec 02, 2020 | 29.17 | 29.30 | 27.84 | 28.82 | 1,414,954 | -0.68(-2.29%) |