Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.68 | 49.81 | 44.51 | 48.38 | 55,079,400 | +5.04(+11.63%) |
Feb 25, 2021 | 46.01 | 48.75 | 43.20 | 43.34 | 38,090,012 | -6.82(-13.60%) |
Feb 24, 2021 | 48.11 | 50.25 | 46.26 | 50.16 | 29,890,688 | +3.58(+7.69%) |
Feb 23, 2021 | 44.82 | 47.14 | 37.22 | 46.58 | 48,718,056 | -2.02(-4.16%) |
Feb 22, 2021 | 54.21 | 54.45 | 48.01 | 48.60 | 34,709,072 | -7.29(-13.04%) |
Feb 19, 2021 | 53.19 | 57.78 | 52.60 | 55.89 | 34,719,600 | +5.66(+11.27%) |
Feb 18, 2021 | 51.88 | 54.48 | 50.06 | 50.23 | 34,060,852 | -6.00(-10.67%) |
Feb 17, 2021 | 57.00 | 58.80 | 55.10 | 56.23 | 21,726,536 | -2.77(-4.69%) |
Feb 16, 2021 | 65.01 | 65.01 | 55.93 | 59.00 | 32,097,880 | -4.19(-6.63%) |
Feb 12, 2021 | 63.16 | 64.13 | 61.59 | 63.19 | 12,324,499 | -0.80(-1.25%) |
Feb 11, 2021 | 65.00 | 65.59 | 62.90 | 63.99 | 13,870,864 | -0.34(-0.53%) |
Feb 10, 2021 | 68.97 | 69.00 | 62.40 | 64.33 | 27,173,168 | -3.15(-4.67%) |
Feb 09, 2021 | 65.57 | 69.88 | 65.55 | 67.48 | 23,329,520 | +1.29(+1.95%) |
Feb 08, 2021 | 66.11 | 67.20 | 64.66 | 66.19 | 15,890,652 | +0.42(+0.64%) |
Feb 05, 2021 | 69.00 | 69.10 | 65.48 | 65.77 | 18,125,900 | -1.90(-2.81%) |
Feb 04, 2021 | 68.25 | 70.51 | 67.26 | 67.67 | 21,057,988 | +0.29(+0.43%) |
Feb 03, 2021 | 65.91 | 68.68 | 63.15 | 67.38 | 28,004,980 | +3.13(+4.87%) |
Feb 02, 2021 | 64.09 | 64.93 | 61.03 | 64.25 | 24,246,008 | +0.40(+0.63%) |
Feb 01, 2021 | 64.29 | 65.70 | 60.77 | 63.85 | 18,971,144 | +0.68(+1.08%) |
Jan 29, 2021 | 65.85 | 67.15 | 62.36 | 63.17 | 28,717,100 | -2.11(-3.23%) |
Jan 28, 2021 | 65.60 | 68.00 | 62.99 | 65.28 | 41,386,768 | +0.86(+1.33%) |
Jan 27, 2021 | 64.05 | 69.51 | 62.95 | 64.42 | 72,786,832 | -8.76(-11.97%) |
Jan 26, 2021 | 67.64 | 75.49 | 66.00 | 73.18 | 70,359,968 | +7.46(+11.35%) |
Jan 25, 2021 | 66.47 | 70.58 | 63.15 | 65.72 | 35,444,664 | -1.15(-1.72%) |
Jan 22, 2021 | 62.30 | 67.02 | 61.96 | 66.87 | 40,373,200 | +3.18(+4.99%) |
Jan 21, 2021 | 60.05 | 65.33 | 58.73 | 63.69 | 55,547,288 | +1.19(+1.90%) |
Jan 20, 2021 | 65.81 | 65.85 | 60.28 | 62.50 | 64,084,552 | -3.97(-5.97%) |
Jan 19, 2021 | 63.63 | 68.45 | 62.23 | 66.47 | 62,903,056 | +6.33(+10.53%) |
Jan 15, 2021 | 63.15 | 65.00 | 57.32 | 60.14 | 80,671,000 | -6.40(-9.62%) |
Jan 14, 2021 | 66.22 | 68.55 | 63.76 | 66.54 | 89,045,024 | -2.96(-4.26%) |
Jan 13, 2021 | 70.30 | 73.90 | 64.13 | 69.50 | 152,626,624 | +3.48(+5.27%) |
Jan 12, 2021 | 62.40 | 66.07 | 60.83 | 66.02 | 109,068,096 | +12.05(+22.33%) |
Jan 11, 2021 | 48.86 | 54.35 | 47.62 | 53.97 | 46,139,856 | +0.20(+0.36%) |
Jan 08, 2021 | 51.98 | 55.98 | 49.20 | 53.77 | 100,750,496 | +6.48(+13.71%) |
Jan 07, 2021 | 43.60 | 47.31 | 43.16 | 47.29 | 97,248,888 | +12.29(+35.11%) |
Jan 06, 2021 | 34.37 | 36.86 | 33.72 | 35.00 | 42,810,080 | +2.45(+7.53%) |
Jan 05, 2021 | 30.79 | 33.09 | 30.40 | 32.55 | 18,493,558 | +0.38(+1.18%) |
Jan 04, 2021 | 34.64 | 34.92 | 31.07 | 32.17 | 29,416,578 | -1.74(-5.13%) |
Dec 31, 2020 | 33.91 | 33.91 | 33.91 | 24,296,760 | -0.28(-0.82%) | |
Dec 30, 2020 | 33.14 | 34.40 | 32.56 | 34.19 | 24,296,760 | +1.73(+5.33%) |
Dec 29, 2020 | 33.33 | 33.46 | 30.84 | 32.46 | 32,037,520 | -1.11(-3.31%) |
Dec 28, 2020 | 37.37 | 37.51 | 33.53 | 33.57 | 35,761,952 | -2.01(-5.65%) |
Dec 24, 2020 | 35.71 | 36.67 | 34.75 | 35.58 | 19,919,200 | -0.56(-1.55%) |
Dec 23, 2020 | 36.76 | 37.11 | 34.68 | 36.14 | 40,131,264 | +0.45(+1.26%) |
Dec 22, 2020 | 34.41 | 36.74 | 33.80 | 35.69 | 51,657,796 | +3.32(+10.26%) |
Dec 21, 2020 | 31.42 | 32.46 | 30.46 | 32.37 | 35,089,736 | +0.74(+2.36%) |
Dec 18, 2020 | 30.53 | 33.02 | 29.88 | 31.62 | 52,665,500 | +1.05(+3.45%) |
Dec 17, 2020 | 28.50 | 30.98 | 28.49 | 30.57 | 42,545,676 | +2.11(+7.41%) |
Dec 16, 2020 | 28.55 | 28.77 | 27.40 | 28.46 | 22,548,800 | -0.01(-0.04%) |
Dec 15, 2020 | 27.39 | 29.31 | 26.86 | 28.47 | 49,625,892 | +2.77(+10.78%) |
Dec 14, 2020 | 27.19 | 27.40 | 25.70 | 25.70 | 16,528,578 | -1.07(-4.00%) |
Dec 11, 2020 | 27.08 | 27.85 | 26.22 | 26.77 | 16,732,400 | -0.42(-1.54%) |
Dec 10, 2020 | 26.50 | 28.11 | 26.26 | 27.19 | 24,418,688 | +0.45(+1.68%) |
Dec 09, 2020 | 28.80 | 29.69 | 26.17 | 26.74 | 36,162,204 | -1.91(-6.67%) |
Dec 08, 2020 | 25.01 | 29.49 | 24.92 | 28.65 | 69,710,768 | +3.90(+15.76%) |
Dec 07, 2020 | 25.40 | 25.98 | 24.44 | 24.75 | 16,951,732 | -0.10(-0.40%) |
Dec 04, 2020 | 24.27 | 24.93 | 23.95 | 24.85 | 18,433,700 | +1.00(+4.19%) |
Dec 03, 2020 | 24.34 | 24.73 | 23.81 | 23.85 | 17,669,948 | -0.22(-0.91%) |
Dec 02, 2020 | 22.63 | 24.80 | 22.25 | 24.07 | 30,596,350 | -0.40(-1.63%) |