Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.41 | 41.73 | 35.71 | 36.56 | 265,900 | -3.64(-9.05%) |
Feb 25, 2021 | 41.27 | 42.59 | 39.51 | 40.20 | 159,783 | -1.16(-2.80%) |
Feb 24, 2021 | 38.53 | 43.00 | 37.53 | 41.36 | 212,951 | +2.54(+6.54%) |
Feb 23, 2021 | 39.72 | 41.78 | 37.77 | 38.82 | 244,145 | -2.58(-6.23%) |
Feb 22, 2021 | 42.05 | 43.50 | 41.24 | 41.40 | 302,267 | -0.21(-0.50%) |
Feb 19, 2021 | 41.41 | 42.55 | 40.59 | 41.61 | 256,300 | +0.22(+0.53%) |
Feb 18, 2021 | 40.22 | 42.00 | 38.83 | 41.39 | 233,224 | +0.22(+0.53%) |
Feb 17, 2021 | 41.02 | 42.12 | 37.87 | 41.17 | 268,646 | -0.38(-0.91%) |
Feb 16, 2021 | 43.22 | 43.25 | 41.10 | 41.55 | 372,313 | -1.30(-3.03%) |
Feb 12, 2021 | 41.96 | 43.97 | 41.96 | 42.85 | 187,200 | +0.32(+0.75%) |
Feb 11, 2021 | 44.06 | 44.38 | 41.59 | 42.53 | 228,511 | -0.10(-0.23%) |
Feb 10, 2021 | 44.10 | 44.30 | 41.86 | 42.63 | 181,956 | -1.37(-3.11%) |
Feb 09, 2021 | 43.05 | 44.64 | 43.00 | 44.00 | 239,059 | +0.20(+0.46%) |
Feb 08, 2021 | 44.83 | 45.75 | 43.11 | 43.80 | 190,987 | +0.10(+0.23%) |
Feb 05, 2021 | 42.92 | 44.59 | 42.92 | 43.70 | 252,100 | +0.71(+1.65%) |
Feb 04, 2021 | 42.10 | 44.05 | 41.55 | 42.99 | 207,094 | +0.94(+2.24%) |
Feb 03, 2021 | 44.75 | 46.15 | 40.79 | 42.05 | 197,836 | -2.58(-5.78%) |
Feb 02, 2021 | 37.56 | 47.00 | 36.37 | 44.63 | 1,026,307 | +7.83(+21.28%) |
Feb 01, 2021 | 37.26 | 37.30 | 35.46 | 36.80 | 164,028 | +0.23(+0.63%) |
Jan 29, 2021 | 37.66 | 38.77 | 35.82 | 36.57 | 189,500 | -1.29(-3.41%) |
Jan 28, 2021 | 38.87 | 41.80 | 37.71 | 37.86 | 349,566 | +0.08(+0.21%) |
Jan 27, 2021 | 39.04 | 40.25 | 37.33 | 37.78 | 151,627 | -1.17(-3.00%) |
Jan 26, 2021 | 42.04 | 42.04 | 37.55 | 38.95 | 301,240 | -2.96(-7.06%) |
Jan 25, 2021 | 42.95 | 43.88 | 40.60 | 41.91 | 114,395 | -0.78(-1.83%) |
Jan 22, 2021 | 44.46 | 44.46 | 40.73 | 42.69 | 178,400 | -2.35(-5.22%) |
Jan 21, 2021 | 44.89 | 45.92 | 42.08 | 45.04 | 171,549 | +0.51(+1.15%) |
Jan 20, 2021 | 42.70 | 44.91 | 41.77 | 44.53 | 107,586 | +2.38(+5.65%) |
Jan 19, 2021 | 45.34 | 45.94 | 40.31 | 42.15 | 263,585 | -2.78(-6.19%) |
Jan 15, 2021 | 45.75 | 46.80 | 42.87 | 44.93 | 144,900 | -0.31(-0.69%) |
Jan 14, 2021 | 42.46 | 45.44 | 42.01 | 45.24 | 156,098 | +3.14(+7.46%) |
Jan 13, 2021 | 41.80 | 43.32 | 41.34 | 42.10 | 94,633 | +0.36(+0.86%) |
Jan 12, 2021 | 45.52 | 45.52 | 40.68 | 41.74 | 215,456 | -3.76(-8.26%) |
Jan 11, 2021 | 42.85 | 48.31 | 42.85 | 45.50 | 196,385 | +2.53(+5.89%) |
Jan 08, 2021 | 41.00 | 43.14 | 38.57 | 42.97 | 293,400 | +1.97(+4.80%) |
Jan 07, 2021 | 41.00 | 41.00 | 39.50 | 41.00 | 115,026 | +0.13(+0.32%) |
Jan 06, 2021 | 38.49 | 42.35 | 38.08 | 40.87 | 191,992 | +2.29(+5.94%) |
Jan 05, 2021 | 40.00 | 43.69 | 38.19 | 38.58 | 321,351 | -1.07(-2.70%) |
Jan 04, 2021 | 38.84 | 39.76 | 37.28 | 39.65 | 212,980 | +1.21(+3.15%) |
Dec 31, 2020 | 38.44 | 38.44 | 38.44 | 150,765 | -1.69(-4.21%) | |
Dec 30, 2020 | 37.24 | 40.83 | 37.19 | 40.13 | 150,765 | +3.14(+8.49%) |
Dec 29, 2020 | 38.81 | 40.92 | 34.72 | 36.99 | 217,889 | -1.72(-4.44%) |
Dec 28, 2020 | 42.41 | 42.56 | 38.40 | 38.71 | 261,881 | -1.75(-4.33%) |
Dec 24, 2020 | 46.23 | 46.44 | 40.11 | 40.46 | 116,800 | -6.22(-13.32%) |
Dec 23, 2020 | 45.27 | 48.96 | 42.31 | 46.68 | 603,175 | +0.71(+1.54%) |
Dec 22, 2020 | 39.05 | 47.72 | 39.05 | 45.97 | 597,624 | +6.77(+17.27%) |
Dec 21, 2020 | 34.66 | 39.86 | 33.34 | 39.20 | 648,155 | +3.43(+9.59%) |
Dec 18, 2020 | 44.06 | 44.91 | 35.00 | 35.77 | 2,675,900 | -8.06(-18.39%) |
Dec 17, 2020 | 43.42 | 45.45 | 41.16 | 43.83 | 365,595 | -0.01(-0.02%) |
Dec 16, 2020 | 42.35 | 46.64 | 41.08 | 43.84 | 336,725 | +1.93(+4.61%) |
Dec 15, 2020 | 40.83 | 41.97 | 38.73 | 41.91 | 184,004 | +1.71(+4.25%) |
Dec 14, 2020 | 40.52 | 40.80 | 38.40 | 40.20 | 216,338 | +0.92(+2.34%) |
Dec 11, 2020 | 39.01 | 39.74 | 37.58 | 39.28 | 58,200 | -0.15(-0.38%) |
Dec 10, 2020 | 38.12 | 40.62 | 38.12 | 39.43 | 88,658 | +0.82(+2.12%) |
Dec 09, 2020 | 43.63 | 43.85 | 38.25 | 38.61 | 105,726 | -5.00(-11.47%) |
Dec 08, 2020 | 43.80 | 44.35 | 42.88 | 43.61 | 133,056 | -0.15(-0.34%) |
Dec 07, 2020 | 47.07 | 47.55 | 42.82 | 43.76 | 146,038 | -3.05(-6.52%) |
Dec 04, 2020 | 44.03 | 47.45 | 40.63 | 46.81 | 274,000 | +2.74(+6.22%) |
Dec 03, 2020 | 40.64 | 46.85 | 40.00 | 44.07 | 169,147 | +3.62(+8.95%) |
Dec 02, 2020 | 36.65 | 41.47 | 36.27 | 40.45 | 132,370 | +3.37(+9.09%) |