Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.61 | 53.53 | 51.12 | 53.03 | 8,963,000 | +1.71(+3.33%) |
Feb 25, 2021 | 52.64 | 53.55 | 51.06 | 51.32 | 9,487,906 | -0.54(-1.04%) |
Feb 24, 2021 | 50.80 | 52.24 | 50.57 | 51.86 | 10,824,063 | -1.09(-2.06%) |
Feb 23, 2021 | 53.74 | 55.01 | 50.12 | 52.95 | 15,092,996 | -2.34(-4.23%) |
Feb 22, 2021 | 52.13 | 56.02 | 51.64 | 55.29 | 14,040,390 | +4.50(+8.86%) |
Feb 19, 2021 | 49.84 | 51.43 | 49.77 | 50.79 | 8,666,100 | +1.08(+2.17%) |
Feb 18, 2021 | 49.36 | 50.69 | 49.12 | 49.71 | 8,153,229 | +0.35(+0.71%) |
Feb 17, 2021 | 47.06 | 49.46 | 46.83 | 49.36 | 4,604,315 | +2.01(+4.24%) |
Feb 16, 2021 | 48.08 | 48.50 | 47.24 | 47.35 | 6,878,166 | -0.45(-0.94%) |
Feb 12, 2021 | 45.79 | 47.89 | 45.47 | 47.80 | 4,108,000 | +2.25(+4.94%) |
Feb 11, 2021 | 44.69 | 45.60 | 44.45 | 45.55 | 5,029,976 | +0.48(+1.07%) |
Feb 10, 2021 | 43.76 | 45.28 | 43.30 | 45.07 | 4,433,383 | +1.57(+3.61%) |
Feb 09, 2021 | 42.90 | 43.54 | 42.35 | 43.50 | 5,512,221 | +0.25(+0.58%) |
Feb 08, 2021 | 42.58 | 43.34 | 42.33 | 43.25 | 7,198,262 | +0.58(+1.36%) |
Feb 05, 2021 | 41.02 | 42.77 | 40.44 | 42.67 | 4,876,300 | +1.56(+3.79%) |
Feb 04, 2021 | 40.72 | 41.26 | 40.20 | 41.11 | 7,119,639 | +0.30(+0.74%) |
Feb 03, 2021 | 40.54 | 41.31 | 40.08 | 40.81 | 7,654,245 | +0.73(+1.82%) |
Feb 02, 2021 | 42.30 | 42.48 | 39.98 | 40.08 | 9,691,199 | -2.04(-4.84%) |
Feb 01, 2021 | 41.05 | 42.26 | 40.32 | 42.12 | 10,408,025 | +0.70(+1.69%) |
Jan 29, 2021 | 41.86 | 43.81 | 40.06 | 41.42 | 16,444,200 | +0.40(+0.98%) |
Jan 28, 2021 | 43.58 | 45.20 | 40.48 | 41.02 | 23,705,094 | -2.85(-6.50%) |
Jan 27, 2021 | 41.06 | 49.94 | 40.44 | 43.87 | 38,252,324 | +3.15(+7.74%) |
Jan 26, 2021 | 39.47 | 40.97 | 39.31 | 40.72 | 12,857,317 | +1.72(+4.41%) |
Jan 25, 2021 | 37.70 | 40.23 | 37.49 | 39.00 | 10,922,316 | +1.51(+4.03%) |
Jan 22, 2021 | 36.71 | 37.62 | 36.00 | 37.49 | 5,867,700 | +0.62(+1.67%) |
Jan 21, 2021 | 36.50 | 37.11 | 36.27 | 36.88 | 5,372,358 | +0.44(+1.19%) |
Jan 20, 2021 | 36.33 | 36.61 | 35.84 | 36.44 | 6,943,370 | +0.29(+0.80%) |
Jan 19, 2021 | 36.17 | 36.84 | 35.69 | 36.15 | 10,095,475 | -0.61(-1.66%) |
Jan 15, 2021 | 37.24 | 37.92 | 36.64 | 36.76 | 7,690,400 | -0.49(-1.32%) |
Jan 14, 2021 | 37.04 | 38.44 | 36.32 | 37.25 | 11,860,775 | +0.56(+1.53%) |
Jan 13, 2021 | 35.22 | 36.86 | 35.02 | 36.69 | 12,090,673 | +1.39(+3.94%) |
Jan 12, 2021 | 35.23 | 35.62 | 34.90 | 35.30 | 5,855,719 | +0.17(+0.48%) |
Jan 11, 2021 | 34.34 | 35.27 | 33.70 | 35.13 | 7,103,131 | +0.50(+1.44%) |
Jan 08, 2021 | 34.36 | 34.68 | 33.37 | 34.63 | 11,310,500 | +0.23(+0.67%) |
Jan 07, 2021 | 34.37 | 35.11 | 33.95 | 34.40 | 16,014,028 | +0.15(+0.44%) |
Jan 06, 2021 | 32.42 | 34.46 | 31.88 | 34.25 | 11,880,841 | +2.73(+8.66%) |
Jan 05, 2021 | 30.43 | 31.73 | 30.39 | 31.52 | 10,031,480 | +0.89(+2.91%) |
Jan 04, 2021 | 31.07 | 31.07 | 29.77 | 30.63 | 7,536,202 | +0.54(+1.79%) |
Dec 31, 2020 | 30.09 | 30.09 | 30.09 | 3,191,152 | +0.28(+0.94%) | |
Dec 30, 2020 | 29.69 | 30.01 | 29.45 | 29.81 | 3,191,152 | +0.12(+0.40%) |
Dec 29, 2020 | 29.57 | 29.80 | 29.17 | 29.69 | 4,271,837 | +0.24(+0.81%) |
Dec 28, 2020 | 28.71 | 29.47 | 28.31 | 29.45 | 5,019,666 | +0.88(+3.08%) |
Dec 24, 2020 | 28.29 | 28.73 | 27.97 | 28.57 | 3,471,600 | +0.31(+1.10%) |
Dec 23, 2020 | 27.40 | 28.46 | 27.32 | 28.26 | 5,538,646 | +1.05(+3.86%) |
Dec 22, 2020 | 27.56 | 27.62 | 26.92 | 27.21 | 5,403,436 | -0.16(-0.58%) |
Dec 21, 2020 | 27.36 | 27.60 | 26.87 | 27.37 | 9,440,232 | -0.43(-1.55%) |
Dec 18, 2020 | 28.00 | 28.51 | 27.36 | 27.80 | 8,319,700 | -0.94(-3.27%) |
Dec 17, 2020 | 28.79 | 28.89 | 28.20 | 28.74 | 6,260,299 | -0.05(-0.17%) |
Dec 16, 2020 | 28.66 | 29.02 | 28.40 | 28.79 | 5,955,068 | +0.07(+0.24%) |
Dec 15, 2020 | 28.84 | 28.84 | 27.91 | 28.72 | 4,314,589 | +0.07(+0.24%) |
Dec 14, 2020 | 29.12 | 29.18 | 28.42 | 28.65 | 7,387,360 | -0.28(-0.97%) |
Dec 11, 2020 | 28.65 | 28.98 | 28.50 | 28.93 | 8,342,300 | +0.14(+0.49%) |
Dec 10, 2020 | 28.21 | 29.05 | 28.10 | 28.79 | 6,368,259 | +0.29(+1.02%) |
Dec 09, 2020 | 28.18 | 28.63 | 28.14 | 28.50 | 5,417,374 | +0.41(+1.46%) |
Dec 08, 2020 | 28.47 | 28.84 | 27.82 | 28.09 | 11,302,793 | -0.71(-2.47%) |
Dec 07, 2020 | 28.29 | 28.81 | 28.04 | 28.80 | 7,088,309 | +0.32(+1.12%) |
Dec 04, 2020 | 28.34 | 28.78 | 28.16 | 28.48 | 7,208,900 | +0.24(+0.85%) |
Dec 03, 2020 | 28.79 | 29.20 | 28.05 | 28.24 | 8,929,395 | -0.13(-0.46%) |
Dec 02, 2020 | 29.21 | 29.22 | 27.14 | 28.37 | 10,498,884 | +0.70(+2.51%) |