Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.63 | 49.85 | 46.57 | 47.44 | 1,153,400 | -2.85(-5.67%) |
Feb 25, 2021 | 52.47 | 54.24 | 50.17 | 50.29 | 645,452 | -2.60(-4.92%) |
Feb 24, 2021 | 53.80 | 55.25 | 52.53 | 52.89 | 630,655 | -1.28(-2.36%) |
Feb 23, 2021 | 52.60 | 55.04 | 51.22 | 54.17 | 839,460 | +0.33(+0.61%) |
Feb 22, 2021 | 51.85 | 54.33 | 51.83 | 53.84 | 736,797 | +1.66(+3.18%) |
Feb 19, 2021 | 50.70 | 52.79 | 50.45 | 52.18 | 515,600 | +1.84(+3.66%) |
Feb 18, 2021 | 51.38 | 51.95 | 49.89 | 50.34 | 594,969 | -2.16(-4.11%) |
Feb 17, 2021 | 53.67 | 54.37 | 51.61 | 52.50 | 720,199 | -1.87(-3.44%) |
Feb 16, 2021 | 55.38 | 55.89 | 53.82 | 54.37 | 727,985 | -1.52(-2.72%) |
Feb 12, 2021 | 57.63 | 58.25 | 55.69 | 55.89 | 631,100 | -1.61(-2.80%) |
Feb 11, 2021 | 57.32 | 58.93 | 55.43 | 57.50 | 662,894 | +0.82(+1.45%) |
Feb 10, 2021 | 55.14 | 58.19 | 53.83 | 56.68 | 1,454,588 | +1.67(+3.04%) |
Feb 09, 2021 | 55.20 | 57.22 | 54.22 | 55.01 | 712,799 | -0.81(-1.45%) |
Feb 08, 2021 | 52.94 | 56.08 | 52.64 | 55.82 | 837,887 | +2.98(+5.64%) |
Feb 05, 2021 | 50.94 | 53.39 | 50.36 | 52.84 | 451,300 | +2.35(+4.65%) |
Feb 04, 2021 | 51.52 | 51.52 | 50.04 | 50.49 | 391,880 | -0.76(-1.48%) |
Feb 03, 2021 | 50.50 | 52.48 | 50.50 | 51.25 | 433,114 | +0.55(+1.08%) |
Feb 02, 2021 | 49.05 | 50.98 | 49.00 | 50.70 | 678,045 | +1.91(+3.91%) |
Feb 01, 2021 | 47.50 | 49.12 | 47.25 | 48.79 | 462,150 | +1.82(+3.87%) |
Jan 29, 2021 | 45.95 | 48.21 | 45.45 | 46.97 | 698,600 | +1.53(+3.37%) |
Jan 28, 2021 | 46.25 | 46.54 | 44.79 | 45.44 | 630,978 | -0.40(-0.87%) |
Jan 27, 2021 | 48.07 | 48.57 | 45.76 | 45.84 | 784,837 | -2.20(-4.58%) |
Jan 26, 2021 | 49.61 | 50.25 | 47.89 | 48.04 | 553,325 | -1.46(-2.95%) |
Jan 25, 2021 | 47.86 | 49.75 | 47.02 | 49.50 | 827,028 | +2.03(+4.28%) |
Jan 22, 2021 | 47.02 | 47.95 | 46.33 | 47.47 | 550,000 | -0.28(-0.59%) |
Jan 21, 2021 | 46.22 | 47.99 | 44.78 | 47.75 | 1,275,683 | +1.79(+3.89%) |
Jan 20, 2021 | 46.99 | 48.29 | 45.82 | 45.96 | 559,381 | -0.59(-1.27%) |
Jan 19, 2021 | 46.21 | 47.14 | 45.68 | 46.55 | 1,324,459 | +0.88(+1.93%) |
Jan 15, 2021 | 45.99 | 46.50 | 44.26 | 45.67 | 1,442,600 | -0.28(-0.61%) |
Jan 14, 2021 | 47.42 | 47.42 | 45.79 | 45.95 | 591,631 | -0.55(-1.18%) |
Jan 13, 2021 | 46.40 | 48.01 | 46.30 | 46.50 | 1,115,590 | -0.03(-0.06%) |
Jan 12, 2021 | 46.73 | 48.40 | 45.81 | 46.53 | 568,717 | -0.19(-0.41%) |
Jan 11, 2021 | 45.61 | 47.49 | 44.76 | 46.72 | 676,146 | +0.89(+1.94%) |
Jan 08, 2021 | 46.96 | 47.97 | 45.29 | 45.83 | 652,800 | -0.83(-1.78%) |
Jan 07, 2021 | 44.60 | 47.27 | 43.77 | 46.66 | 818,977 | +2.43(+5.49%) |
Jan 06, 2021 | 44.02 | 45.16 | 43.44 | 44.23 | 646,411 | -0.06(-0.14%) |
Jan 05, 2021 | 43.78 | 44.72 | 43.64 | 44.29 | 985,252 | -0.01(-0.02%) |
Jan 04, 2021 | 43.03 | 44.59 | 42.87 | 44.30 | 535,764 | +0.97(+2.24%) |
Dec 31, 2020 | 43.33 | 43.33 | 43.33 | 410,211 | -1.19(-2.67%) | |
Dec 30, 2020 | 44.43 | 46.38 | 44.41 | 44.52 | 410,211 | +0.21(+0.47%) |
Dec 29, 2020 | 44.98 | 45.56 | 43.76 | 44.31 | 731,732 | -0.23(-0.52%) |
Dec 28, 2020 | 45.25 | 45.98 | 44.41 | 44.54 | 691,760 | -0.61(-1.35%) |
Dec 24, 2020 | 44.31 | 45.64 | 43.84 | 45.15 | 363,700 | +1.34(+3.06%) |
Dec 23, 2020 | 41.48 | 44.15 | 41.15 | 43.81 | 784,926 | +1.96(+4.68%) |
Dec 22, 2020 | 41.84 | 42.88 | 41.35 | 41.85 | 1,536,592 | -0.77(-1.81%) |
Dec 21, 2020 | 44.11 | 45.91 | 40.01 | 42.62 | 5,802,884 | +9.41(+28.33%) |
Dec 18, 2020 | 33.42 | 33.80 | 32.91 | 33.21 | 1,572,200 | -0.21(-0.63%) |
Dec 17, 2020 | 34.09 | 34.40 | 32.47 | 33.42 | 776,353 | -0.61(-1.79%) |
Dec 16, 2020 | 34.39 | 34.51 | 33.91 | 34.03 | 371,448 | -0.36(-1.05%) |
Dec 15, 2020 | 34.40 | 34.60 | 33.82 | 34.39 | 627,461 | +0.24(+0.70%) |
Dec 14, 2020 | 34.01 | 35.51 | 33.99 | 34.15 | 808,835 | +0.44(+1.31%) |
Dec 11, 2020 | 33.80 | 34.40 | 32.74 | 33.71 | 741,600 | -0.13(-0.38%) |
Dec 10, 2020 | 33.89 | 35.08 | 33.21 | 33.84 | 1,239,569 | +0.04(+0.12%) |
Dec 09, 2020 | 37.24 | 37.50 | 33.58 | 33.80 | 1,925,498 | -2.98(-8.10%) |
Dec 08, 2020 | 39.50 | 39.50 | 36.37 | 36.78 | 2,749,571 | -7.01(-16.01%) |
Dec 07, 2020 | 44.73 | 45.47 | 43.20 | 43.79 | 527,093 | -0.91(-2.04%) |
Dec 04, 2020 | 45.56 | 46.15 | 44.30 | 44.70 | 424,700 | -0.55(-1.22%) |
Dec 03, 2020 | 46.32 | 46.49 | 44.83 | 45.25 | 522,576 | -1.18(-2.54%) |
Dec 02, 2020 | 46.65 | 47.15 | 45.32 | 46.43 | 383,982 | -0.11(-0.24%) |