Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.20 | 50.18 | 47.23 | 48.27 | 928,935 | -1.18(-2.39%) |
Feb 25, 2021 | 48.49 | 50.03 | 48.21 | 49.46 | 1,389,492 | +1.93(+4.06%) |
Feb 24, 2021 | 48.24 | 49.34 | 45.53 | 47.53 | 1,212,030 | -0.38(-0.79%) |
Feb 23, 2021 | 47.26 | 47.96 | 44.83 | 47.90 | 1,452,090 | +0.27(+0.57%) |
Feb 22, 2021 | 44.43 | 47.64 | 43.85 | 47.63 | 1,274,172 | +2.87(+6.41%) |
Feb 19, 2021 | 41.68 | 44.87 | 40.74 | 44.76 | 1,118,889 | +3.53(+8.56%) |
Feb 18, 2021 | 41.15 | 41.75 | 39.85 | 41.23 | 774,077 | +0.05(+0.12%) |
Feb 17, 2021 | 43.70 | 43.84 | 40.63 | 41.18 | 875,648 | -2.70(-6.14%) |
Feb 16, 2021 | 42.78 | 44.46 | 42.31 | 43.88 | 754,732 | +1.59(+3.76%) |
Feb 12, 2021 | 43.10 | 43.64 | 41.58 | 42.29 | 703,817 | -1.30(-2.98%) |
Feb 11, 2021 | 43.01 | 45.32 | 42.69 | 43.59 | 1,313,612 | +0.72(+1.67%) |
Feb 10, 2021 | 39.77 | 43.20 | 39.38 | 42.87 | 2,099,542 | +3.55(+9.03%) |
Feb 09, 2021 | 41.90 | 42.49 | 39.18 | 39.32 | 1,232,450 | -2.70(-6.42%) |
Feb 08, 2021 | 42.23 | 42.38 | 39.99 | 42.02 | 916,880 | -0.03(-0.07%) |
Feb 05, 2021 | 44.09 | 44.55 | 41.59 | 42.05 | 601,828 | -1.89(-4.30%) |
Feb 04, 2021 | 43.25 | 44.95 | 42.84 | 43.94 | 966,263 | +0.71(+1.64%) |
Feb 03, 2021 | 41.31 | 43.56 | 40.78 | 43.23 | 888,092 | +2.27(+5.54%) |
Feb 02, 2021 | 40.75 | 42.54 | 39.77 | 40.96 | 1,017,692 | +0.62(+1.54%) |
Feb 01, 2021 | 39.89 | 41.57 | 38.59 | 40.34 | 1,658,934 | +0.95(+2.41%) |
Jan 29, 2021 | 36.65 | 39.61 | 36.11 | 39.39 | 2,751,435 | +3.51(+9.78%) |
Jan 28, 2021 | 40.09 | 40.54 | 35.18 | 35.88 | 2,207,158 | -4.39(-10.91%) |
Jan 27, 2021 | 37.76 | 42.92 | 37.33 | 40.27 | 3,167,637 | +1.42(+3.64%) |
Jan 26, 2021 | 35.86 | 39.01 | 35.07 | 38.86 | 2,175,218 | +3.36(+9.45%) |
Jan 25, 2021 | 35.30 | 36.93 | 33.97 | 35.50 | 1,252,500 | +0.29(+0.83%) |
Jan 22, 2021 | 33.94 | 35.36 | 33.32 | 35.21 | 978,950 | +0.89(+2.60%) |
Jan 21, 2021 | 35.67 | 35.67 | 34.21 | 34.32 | 1,034,620 | -0.94(-2.67%) |
Jan 20, 2021 | 35.98 | 36.95 | 34.98 | 35.26 | 920,338 | -0.71(-1.97%) |
Jan 19, 2021 | 38.79 | 39.02 | 35.39 | 35.97 | 1,327,789 | -2.20(-5.77%) |
Jan 15, 2021 | 39.56 | 39.76 | 37.82 | 38.17 | 1,160,963 | -1.97(-4.90%) |
Jan 14, 2021 | 38.79 | 41.08 | 38.22 | 40.14 | 2,099,875 | +2.31(+6.10%) |
Jan 13, 2021 | 41.15 | 41.27 | 37.49 | 37.83 | 1,429,550 | -3.66(-8.81%) |
Jan 12, 2021 | 39.69 | 41.61 | 37.70 | 41.48 | 2,724,502 | +3.50(+9.22%) |
Jan 11, 2021 | 35.17 | 38.84 | 34.33 | 37.98 | 1,650,302 | +1.81(+5.01%) |
Jan 08, 2021 | 35.14 | 37.28 | 33.85 | 36.17 | 2,050,196 | +2.06(+6.03%) |
Jan 07, 2021 | 32.00 | 34.42 | 31.97 | 34.11 | 2,379,449 | +2.06(+6.41%) |
Jan 06, 2021 | 28.92 | 32.82 | 28.86 | 32.06 | 2,244,687 | +3.34(+11.61%) |
Jan 05, 2021 | 26.64 | 28.89 | 26.42 | 28.72 | 1,146,606 | +1.91(+7.13%) |
Jan 04, 2021 | 26.61 | 27.74 | 26.35 | 26.81 | 1,337,392 | +0.37(+1.39%) |
Dec 31, 2020 | 26.44 | 26.44 | 26.44 | 1,040,417 | -0.47(-1.73%) | |
Dec 30, 2020 | 26.23 | 27.55 | 26.23 | 26.91 | 1,040,417 | +0.73(+2.78%) |
Dec 29, 2020 | 27.05 | 27.25 | 25.50 | 26.18 | 1,174,125 | -0.84(-3.12%) |
Dec 28, 2020 | 25.93 | 27.88 | 25.70 | 27.03 | 1,693,235 | +1.66(+6.54%) |
Dec 24, 2020 | 26.18 | 26.46 | 25.24 | 25.37 | 457,764 | -0.87(-3.33%) |
Dec 23, 2020 | 26.67 | 27.35 | 25.86 | 26.24 | 752,499 | -0.30(-1.13%) |
Dec 22, 2020 | 26.91 | 27.53 | 26.51 | 26.54 | 838,626 | -0.09(-0.33%) |
Dec 21, 2020 | 25.22 | 26.73 | 24.86 | 26.63 | 1,082,858 | +0.52(+2.01%) |
Dec 18, 2020 | 26.12 | 27.12 | 25.81 | 26.10 | 1,965,429 | +0.06(+0.22%) |
Dec 17, 2020 | 26.12 | 26.38 | 25.65 | 26.05 | 733,928 | +0.06(+0.22%) |
Dec 16, 2020 | 26.40 | 27.36 | 25.56 | 25.99 | 1,068,754 | -0.26(-1.00%) |
Dec 15, 2020 | 24.42 | 26.27 | 24.34 | 26.25 | 1,241,459 | +2.08(+8.58%) |
Dec 14, 2020 | 25.86 | 26.11 | 24.17 | 24.17 | 2,009,169 | -1.42(-5.53%) |
Dec 11, 2020 | 26.18 | 26.35 | 25.41 | 25.59 | 866,855 | -0.81(-3.08%) |
Dec 10, 2020 | 26.18 | 26.79 | 25.79 | 26.41 | 945,452 | -0.19(-0.73%) |
Dec 09, 2020 | 27.81 | 27.97 | 26.35 | 26.60 | 1,312,126 | -0.84(-3.07%) |
Dec 08, 2020 | 27.70 | 28.36 | 27.12 | 27.44 | 1,773,983 | -1.01(-3.54%) |
Dec 07, 2020 | 28.27 | 29.22 | 27.84 | 28.45 | 1,371,213 | +0.06(+0.20%) |
Dec 04, 2020 | 28.93 | 28.93 | 26.63 | 28.39 | 1,862,099 | -0.18(-0.64%) |
Dec 03, 2020 | 28.93 | 30.06 | 27.34 | 28.58 | 3,105,105 | -0.33(-1.14%) |
Dec 02, 2020 | 29.26 | 29.38 | 27.92 | 28.91 | 1,410,792 | -0.68(-2.29%) |