Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.11 | 41.07 | 37.70 | 40.13 | 4,862,900 | +0.33(+0.83%) |
Feb 25, 2021 | 41.60 | 42.38 | 38.15 | 39.80 | 5,678,390 | -2.29(-5.44%) |
Feb 24, 2021 | 42.55 | 43.96 | 40.88 | 42.09 | 3,848,941 | -0.63(-1.47%) |
Feb 23, 2021 | 42.01 | 43.43 | 38.00 | 42.72 | 7,668,531 | -2.09(-4.66%) |
Feb 22, 2021 | 49.15 | 49.87 | 44.57 | 44.81 | 4,390,206 | -5.61(-11.13%) |
Feb 19, 2021 | 48.73 | 52.10 | 48.20 | 50.42 | 3,945,200 | +2.90(+6.10%) |
Feb 18, 2021 | 49.37 | 49.39 | 45.95 | 47.52 | 5,302,424 | -0.34(-0.71%) |
Feb 17, 2021 | 50.00 | 50.00 | 46.46 | 47.86 | 4,191,545 | -1.21(-2.47%) |
Feb 16, 2021 | 52.80 | 53.47 | 49.07 | 49.07 | 3,238,463 | -2.79(-5.38%) |
Feb 12, 2021 | 51.39 | 52.33 | 49.97 | 51.86 | 2,163,700 | +0.77(+1.51%) |
Feb 11, 2021 | 51.20 | 52.69 | 49.88 | 51.09 | 2,734,615 | -0.85(-1.64%) |
Feb 10, 2021 | 53.33 | 54.90 | 49.90 | 51.94 | 2,800,288 | -0.66(-1.25%) |
Feb 09, 2021 | 51.54 | 53.80 | 51.00 | 52.60 | 2,718,166 | +1.79(+3.52%) |
Feb 08, 2021 | 50.19 | 51.69 | 49.56 | 50.81 | 3,623,048 | +1.11(+2.23%) |
Feb 05, 2021 | 50.80 | 51.02 | 48.67 | 49.70 | 3,851,000 | -0.49(-0.98%) |
Feb 04, 2021 | 51.99 | 52.10 | 49.92 | 50.19 | 3,405,102 | -2.20(-4.20%) |
Feb 03, 2021 | 54.47 | 55.70 | 51.57 | 52.39 | 3,039,905 | -1.23(-2.29%) |
Feb 02, 2021 | 53.07 | 55.32 | 52.48 | 53.62 | 3,622,644 | +2.08(+4.04%) |
Feb 01, 2021 | 49.69 | 52.00 | 48.76 | 51.54 | 3,155,681 | +2.02(+4.08%) |
Jan 29, 2021 | 50.83 | 51.65 | 48.18 | 49.52 | 2,775,100 | -1.41(-2.77%) |
Jan 28, 2021 | 48.63 | 52.05 | 48.34 | 50.93 | 4,273,557 | +3.24(+6.79%) |
Jan 27, 2021 | 47.16 | 50.60 | 45.11 | 47.69 | 5,343,454 | -0.46(-0.96%) |
Jan 26, 2021 | 53.00 | 53.74 | 47.91 | 48.15 | 4,419,371 | -4.08(-7.81%) |
Jan 25, 2021 | 55.76 | 56.20 | 50.81 | 52.23 | 4,903,780 | -2.98(-5.40%) |
Jan 22, 2021 | 53.60 | 56.59 | 52.75 | 55.21 | 6,372,700 | +2.08(+3.91%) |
Jan 21, 2021 | 54.87 | 57.50 | 52.91 | 53.13 | 3,661,356 | -3.80(-6.67%) |
Jan 20, 2021 | 57.00 | 60.25 | 56.76 | 56.93 | 4,288,826 | +1.07(+1.92%) |
Jan 19, 2021 | 54.26 | 56.77 | 54.21 | 55.86 | 3,905,692 | +3.27(+6.22%) |
Jan 15, 2021 | 53.49 | 56.15 | 52.54 | 52.59 | 4,124,300 | -0.85(-1.59%) |
Jan 14, 2021 | 52.09 | 55.78 | 51.92 | 53.44 | 3,972,614 | +2.07(+4.03%) |
Jan 13, 2021 | 48.46 | 53.85 | 48.10 | 51.37 | 6,555,221 | +3.78(+7.94%) |
Jan 12, 2021 | 46.20 | 48.72 | 45.90 | 47.59 | 4,047,824 | +1.65(+3.59%) |
Jan 11, 2021 | 47.54 | 48.18 | 45.20 | 45.94 | 7,437,932 | -5.19(-10.15%) |
Jan 08, 2021 | 50.28 | 53.79 | 49.94 | 51.13 | 5,760,300 | +1.94(+3.94%) |
Jan 07, 2021 | 46.58 | 49.82 | 46.50 | 49.19 | 3,266,678 | +3.65(+8.01%) |
Jan 06, 2021 | 45.28 | 47.18 | 44.20 | 45.54 | 3,639,821 | -0.68(-1.47%) |
Jan 05, 2021 | 43.20 | 46.33 | 42.37 | 46.22 | 3,502,597 | +2.58(+5.91%) |
Jan 04, 2021 | 42.84 | 44.60 | 41.71 | 43.64 | 4,659,133 | +1.83(+4.38%) |
Dec 31, 2020 | 41.81 | 41.81 | 41.81 | 3,577,561 | -2.39(-5.41%) | |
Dec 30, 2020 | 44.60 | 46.22 | 43.95 | 44.20 | 3,577,561 | +0.26(+0.59%) |
Dec 29, 2020 | 45.75 | 45.92 | 41.45 | 43.94 | 5,913,249 | -1.51(-3.32%) |
Dec 28, 2020 | 48.25 | 49.15 | 45.30 | 45.45 | 4,017,223 | -1.62(-3.44%) |
Dec 24, 2020 | 50.50 | 50.73 | 46.45 | 47.07 | 4,029,700 | -3.92(-7.69%) |
Dec 23, 2020 | 53.65 | 54.20 | 50.96 | 50.99 | 3,820,556 | -2.09(-3.94%) |
Dec 22, 2020 | 51.76 | 54.63 | 50.85 | 53.08 | 7,487,544 | +3.08(+6.16%) |
Dec 21, 2020 | 47.05 | 50.64 | 46.36 | 50.00 | 7,506,697 | +2.44(+5.13%) |
Dec 18, 2020 | 47.10 | 48.82 | 46.64 | 47.56 | 8,285,500 | +0.42(+0.89%) |
Dec 17, 2020 | 47.71 | 48.90 | 45.39 | 47.14 | 12,137,952 | -3.52(-6.95%) |
Dec 16, 2020 | 51.03 | 52.36 | 49.55 | 50.66 | 4,212,787 | +0.02(+0.04%) |
Dec 15, 2020 | 56.01 | 56.08 | 49.83 | 50.64 | 4,723,127 | -3.60(-6.64%) |
Dec 14, 2020 | 58.22 | 61.59 | 54.21 | 54.24 | 5,552,259 | -2.36(-4.17%) |
Dec 11, 2020 | 57.00 | 59.74 | 55.55 | 56.60 | 3,462,200 | -0.80(-1.39%) |
Dec 10, 2020 | 52.60 | 57.94 | 51.11 | 57.40 | 4,078,837 | +4.82(+9.17%) |
Dec 09, 2020 | 55.72 | 58.28 | 52.42 | 52.58 | 3,866,659 | -2.35(-4.28%) |
Dec 08, 2020 | 54.82 | 55.50 | 53.20 | 54.93 | 2,829,347 | +0.74(+1.37%) |
Dec 07, 2020 | 51.48 | 57.19 | 51.48 | 54.19 | 5,175,327 | +3.31(+6.51%) |
Dec 04, 2020 | 50.34 | 51.50 | 49.88 | 50.88 | 1,909,000 | +0.81(+1.62%) |
Dec 03, 2020 | 50.02 | 51.29 | 49.69 | 50.07 | 1,607,082 | +0.72(+1.46%) |
Dec 02, 2020 | 49.69 | 50.40 | 48.06 | 49.35 | 1,673,521 | -0.82(-1.63%) |