Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.68 | 38.24 | 32.31 | 32.39 | 1,260,300 | -4.03(-11.07%) |
Feb 25, 2021 | 41.73 | 41.75 | 35.71 | 36.42 | 1,205,847 | -6.32(-14.79%) |
Feb 24, 2021 | 37.50 | 43.12 | 35.81 | 42.74 | 1,352,844 | +6.90(+19.24%) |
Feb 23, 2021 | 35.16 | 37.58 | 33.38 | 35.84 | 1,112,499 | -1.49(-3.98%) |
Feb 22, 2021 | 40.08 | 40.76 | 37.06 | 37.33 | 849,015 | -3.86(-9.37%) |
Feb 19, 2021 | 41.66 | 43.09 | 40.44 | 41.19 | 733,500 | +1.51(+3.81%) |
Feb 18, 2021 | 43.88 | 43.93 | 39.39 | 39.68 | 1,499,076 | -5.81(-12.78%) |
Feb 17, 2021 | 45.31 | 46.29 | 42.98 | 45.49 | 965,874 | -1.17(-2.51%) |
Feb 16, 2021 | 46.67 | 48.27 | 45.67 | 46.66 | 1,149,930 | +1.58(+3.51%) |
Feb 12, 2021 | 39.74 | 46.77 | 39.43 | 45.08 | 2,805,000 | +5.26(+13.22%) |
Feb 11, 2021 | 37.27 | 39.94 | 37.20 | 39.81 | 1,272,609 | +3.41(+9.37%) |
Feb 10, 2021 | 36.16 | 37.31 | 34.84 | 36.40 | 987,639 | +0.34(+0.93%) |
Feb 09, 2021 | 35.11 | 36.67 | 34.34 | 36.07 | 1,192,473 | +0.65(+1.84%) |
Feb 08, 2021 | 32.91 | 35.79 | 32.91 | 35.42 | 1,363,587 | +2.67(+8.16%) |
Feb 05, 2021 | 32.97 | 33.60 | 32.12 | 32.74 | 659,700 | -0.26(-0.80%) |
Feb 04, 2021 | 33.10 | 33.94 | 32.37 | 33.01 | 608,658 | +0.11(+0.32%) |
Feb 03, 2021 | 33.20 | 33.56 | 31.95 | 32.90 | 351,693 | -0.04(-0.12%) |
Feb 02, 2021 | 32.47 | 33.25 | 31.99 | 32.94 | 797,007 | +1.01(+3.15%) |
Feb 01, 2021 | 30.58 | 32.24 | 30.58 | 31.93 | 790,029 | +1.93(+6.44%) |
Jan 29, 2021 | 30.30 | 30.55 | 28.86 | 30.00 | 635,700 | -0.58(-1.89%) |
Jan 28, 2021 | 30.33 | 31.00 | 29.20 | 30.58 | 495,966 | +0.17(+0.57%) |
Jan 27, 2021 | 30.01 | 32.08 | 28.99 | 30.40 | 958,581 | -0.95(-3.02%) |
Jan 26, 2021 | 33.58 | 33.58 | 30.89 | 31.35 | 636,528 | -2.14(-6.38%) |
Jan 25, 2021 | 34.25 | 35.30 | 33.17 | 33.49 | 717,597 | +0.95(+2.93%) |
Jan 22, 2021 | 33.04 | 34.30 | 32.45 | 32.53 | 434,100 | -0.55(-1.67%) |
Jan 21, 2021 | 35.00 | 35.17 | 31.21 | 33.09 | 1,057,620 | -1.75(-5.02%) |
Jan 20, 2021 | 35.08 | 35.76 | 33.84 | 34.84 | 832,839 | -0.07(-0.20%) |
Jan 19, 2021 | 32.31 | 35.00 | 32.29 | 34.91 | 2,320,542 | +3.37(+10.70%) |
Jan 15, 2021 | 33.74 | 33.74 | 31.36 | 31.53 | 1,062,000 | -2.37(-7.00%) |
Jan 14, 2021 | 32.33 | 34.27 | 32.33 | 33.91 | 770,922 | +1.62(+5.01%) |
Jan 13, 2021 | 33.42 | 33.71 | 31.43 | 32.29 | 488,010 | -1.04(-3.12%) |
Jan 12, 2021 | 34.00 | 34.14 | 32.82 | 33.33 | 579,465 | -0.95(-2.76%) |
Jan 11, 2021 | 34.02 | 34.75 | 33.65 | 34.28 | 600,003 | -0.31(-0.90%) |
Jan 08, 2021 | 34.02 | 34.70 | 33.34 | 34.59 | 1,468,500 | +1.17(+3.50%) |
Jan 07, 2021 | 33.51 | 33.67 | 31.93 | 33.42 | 2,130,294 | +0.01(+0.03%) |
Jan 06, 2021 | 30.78 | 33.56 | 29.49 | 33.41 | 2,561,757 | +3.41(+11.38%) |
Jan 05, 2021 | 29.91 | 31.38 | 28.98 | 29.99 | 946,980 | +0.15(+0.50%) |
Jan 04, 2021 | 27.22 | 31.15 | 27.20 | 29.84 | 1,781,067 | +2.76(+10.19%) |
Dec 31, 2020 | 27.08 | 27.08 | 27.08 | 2,874,264 | +0.15(+0.56%) | |
Dec 30, 2020 | 23.15 | 27.93 | 22.97 | 26.93 | 2,874,264 | +4.54(+20.29%) |
Dec 29, 2020 | 22.88 | 23.33 | 22.24 | 22.39 | 533,268 | -0.45(-1.98%) |
Dec 28, 2020 | 23.66 | 23.66 | 22.15 | 22.84 | 760,545 | -0.38(-1.64%) |
Dec 24, 2020 | 23.43 | 23.46 | 22.50 | 23.22 | 362,700 | -0.09(-0.37%) |
Dec 23, 2020 | 24.63 | 24.72 | 22.43 | 23.31 | 1,366,584 | -1.05(-4.31%) |
Dec 22, 2020 | 25.00 | 25.73 | 24.27 | 24.36 | 389,451 | -0.64(-2.55%) |
Dec 21, 2020 | 24.81 | 25.17 | 24.17 | 25.00 | 842,925 | +0.17(+0.70%) |
Dec 18, 2020 | 24.71 | 25.38 | 24.65 | 24.82 | 1,239,300 | +0.03(+0.13%) |
Dec 17, 2020 | 24.37 | 25.06 | 24.17 | 24.79 | 386,418 | -0.04(-0.17%) |
Dec 16, 2020 | 25.16 | 25.29 | 23.90 | 24.83 | 383,982 | -0.21(-0.84%) |
Dec 15, 2020 | 25.15 | 25.49 | 24.57 | 25.04 | 634,182 | +0.46(+1.86%) |
Dec 14, 2020 | 23.97 | 25.03 | 23.97 | 24.59 | 526,719 | +0.59(+2.47%) |
Dec 11, 2020 | 24.44 | 24.84 | 23.61 | 23.99 | 445,500 | -0.41(-1.67%) |
Dec 10, 2020 | 24.51 | 25.18 | 24.09 | 24.40 | 657,753 | -0.18(-0.72%) |
Dec 09, 2020 | 27.00 | 27.03 | 24.50 | 24.58 | 687,741 | -2.55(-9.39%) |
Dec 08, 2020 | 27.80 | 28.00 | 26.92 | 27.12 | 631,221 | -0.92(-3.28%) |
Dec 07, 2020 | 26.33 | 28.14 | 26.10 | 28.04 | 804,063 | +2.13(+8.23%) |
Dec 04, 2020 | 27.12 | 27.39 | 25.01 | 25.91 | 966,900 | -1.12(-4.16%) |
Dec 03, 2020 | 27.55 | 27.78 | 26.92 | 27.03 | 582,018 | -0.15(-0.54%) |
Dec 02, 2020 | 27.72 | 27.72 | 26.74 | 27.18 | 472,134 | -0.78(-2.78%) |