Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.41 | 58.71 | 54.78 | 57.53 | 2,281,327 | -0.40(-0.68%) |
Feb 25, 2021 | 59.44 | 60.29 | 57.40 | 57.93 | 1,642,181 | -2.40(-3.98%) |
Feb 24, 2021 | 56.47 | 61.11 | 55.47 | 60.33 | 2,024,848 | +3.76(+6.65%) |
Feb 23, 2021 | 52.13 | 57.14 | 49.38 | 56.57 | 2,883,036 | +4.97(+9.63%) |
Feb 22, 2021 | 50.07 | 53.40 | 50.07 | 51.60 | 1,413,451 | +1.70(+3.40%) |
Feb 19, 2021 | 49.43 | 50.89 | 49.16 | 49.90 | 1,124,989 | +0.79(+1.62%) |
Feb 18, 2021 | 52.42 | 52.67 | 49.00 | 49.11 | 1,210,565 | -3.81(-7.20%) |
Feb 17, 2021 | 53.24 | 53.34 | 51.13 | 52.92 | 843,608 | -0.29(-0.54%) |
Feb 16, 2021 | 53.00 | 53.93 | 52.21 | 53.21 | 904,150 | +1.77(+3.43%) |
Feb 12, 2021 | 49.60 | 51.57 | 49.44 | 51.44 | 1,487,655 | +1.94(+3.93%) |
Feb 11, 2021 | 49.72 | 50.40 | 48.11 | 49.50 | 913,910 | -0.35(-0.69%) |
Feb 10, 2021 | 49.25 | 50.46 | 48.75 | 49.84 | 1,077,949 | +0.79(+1.61%) |
Feb 09, 2021 | 48.89 | 50.49 | 48.43 | 49.05 | 812,448 | -0.33(-0.66%) |
Feb 08, 2021 | 48.06 | 49.90 | 47.95 | 49.38 | 1,154,136 | +2.02(+4.25%) |
Feb 05, 2021 | 47.17 | 48.33 | 46.93 | 47.36 | 1,118,814 | +1.06(+2.28%) |
Feb 04, 2021 | 46.90 | 46.90 | 44.82 | 46.31 | 700,370 | +0.05(+0.11%) |
Feb 03, 2021 | 44.58 | 46.41 | 44.31 | 46.26 | 639,799 | +2.16(+4.91%) |
Feb 02, 2021 | 44.44 | 44.83 | 43.76 | 44.09 | 1,154,929 | +1.20(+2.81%) |
Feb 01, 2021 | 42.39 | 43.43 | 41.24 | 42.89 | 818,234 | +1.22(+2.94%) |
Jan 29, 2021 | 42.58 | 43.76 | 41.61 | 41.66 | 1,405,832 | -1.67(-3.85%) |
Jan 28, 2021 | 42.47 | 43.72 | 41.02 | 43.33 | 1,655,686 | +1.53(+3.66%) |
Jan 27, 2021 | 42.09 | 43.67 | 41.00 | 41.80 | 2,370,111 | -1.16(-2.69%) |
Jan 26, 2021 | 45.28 | 46.28 | 42.92 | 42.96 | 863,215 | -1.77(-3.95%) |
Jan 25, 2021 | 43.27 | 44.74 | 42.18 | 44.73 | 1,303,672 | +0.94(+2.14%) |
Jan 22, 2021 | 42.81 | 44.91 | 42.48 | 43.79 | 1,658,530 | -0.17(-0.38%) |
Jan 21, 2021 | 48.09 | 49.04 | 43.62 | 43.95 | 2,494,654 | -4.14(-8.61%) |
Jan 20, 2021 | 49.24 | 49.46 | 47.07 | 48.09 | 1,272,312 | -0.50(-1.04%) |
Jan 19, 2021 | 47.78 | 49.60 | 47.41 | 48.60 | 1,107,571 | +1.63(+3.47%) |
Jan 15, 2021 | 48.37 | 48.89 | 46.28 | 46.97 | 1,014,940 | -1.96(-4.00%) |
Jan 14, 2021 | 47.21 | 49.56 | 46.97 | 48.92 | 1,557,629 | +2.02(+4.30%) |
Jan 13, 2021 | 47.52 | 47.61 | 45.93 | 46.91 | 1,010,455 | -0.77(-1.62%) |
Jan 12, 2021 | 45.42 | 48.03 | 45.41 | 47.68 | 1,895,231 | +3.22(+7.24%) |
Jan 11, 2021 | 42.17 | 44.85 | 42.15 | 44.46 | 1,088,623 | +1.13(+2.60%) |
Jan 08, 2021 | 44.01 | 44.02 | 42.18 | 43.33 | 1,002,994 | +0.09(+0.21%) |
Jan 07, 2021 | 43.63 | 44.16 | 43.07 | 43.24 | 1,291,386 | +0.33(+0.76%) |
Jan 06, 2021 | 41.69 | 42.96 | 40.98 | 42.92 | 1,770,510 | +1.90(+4.62%) |
Jan 05, 2021 | 38.97 | 42.26 | 38.76 | 41.02 | 1,885,912 | +2.75(+7.17%) |
Jan 04, 2021 | 37.98 | 39.50 | 37.13 | 38.27 | 1,200,910 | +1.22(+3.31%) |
Dec 31, 2020 | 37.05 | 37.05 | 37.05 | 681,312 | -0.72(-1.91%) | |
Dec 30, 2020 | 36.68 | 37.90 | 36.68 | 37.77 | 681,312 | +1.10(+2.99%) |
Dec 29, 2020 | 36.82 | 36.95 | 36.19 | 36.67 | 829,002 | +0.07(+0.19%) |
Dec 28, 2020 | 37.54 | 37.88 | 36.47 | 36.61 | 760,512 | -0.88(-2.35%) |
Dec 24, 2020 | 37.83 | 37.83 | 36.79 | 37.48 | 390,891 | -0.30(-0.78%) |
Dec 23, 2020 | 37.20 | 38.88 | 37.20 | 37.78 | 1,721,819 | +1.03(+2.79%) |
Dec 22, 2020 | 37.84 | 37.93 | 36.64 | 36.75 | 821,342 | -1.20(-3.15%) |
Dec 21, 2020 | 36.83 | 38.42 | 36.56 | 37.95 | 1,497,809 | -0.57(-1.49%) |
Dec 18, 2020 | 39.29 | 39.95 | 38.00 | 38.52 | 2,237,426 | -0.87(-2.21%) |
Dec 17, 2020 | 40.07 | 40.16 | 38.45 | 39.39 | 1,487,681 | -0.34(-0.85%) |
Dec 16, 2020 | 40.06 | 40.12 | 38.49 | 39.73 | 1,466,144 | +0.99(+2.55%) |
Dec 15, 2020 | 38.44 | 39.02 | 37.28 | 38.74 | 762,697 | +0.73(+1.92%) |
Dec 14, 2020 | 40.07 | 40.12 | 37.96 | 38.01 | 1,358,663 | -1.05(-2.68%) |
Dec 11, 2020 | 38.70 | 39.17 | 38.00 | 39.06 | 1,143,010 | +0.18(+0.46%) |
Dec 10, 2020 | 37.09 | 39.72 | 37.02 | 38.88 | 1,715,225 | +0.73(+1.92%) |
Dec 09, 2020 | 37.86 | 38.78 | 37.41 | 38.15 | 1,181,131 | +0.72(+1.93%) |
Dec 08, 2020 | 36.77 | 38.57 | 36.74 | 37.43 | 1,127,843 | +0.29(+0.77%) |
Dec 07, 2020 | 37.27 | 37.66 | 36.47 | 37.14 | 1,697,113 | -0.80(-2.11%) |
Dec 04, 2020 | 37.52 | 38.55 | 37.35 | 37.94 | 2,158,559 | +1.22(+3.34%) |
Dec 03, 2020 | 36.20 | 37.74 | 35.68 | 36.71 | 1,560,906 | +0.40(+1.09%) |
Dec 02, 2020 | 35.43 | 37.23 | 35.43 | 36.32 | 992,431 | +0.60(+1.69%) |