Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.70 | 45.60 | 40.80 | 43.20 | 21,947,400 | -2.44(-5.34%) |
Feb 25, 2021 | 49.89 | 50.49 | 45.00 | 45.64 | 12,296,134 | -2.76(-5.71%) |
Feb 24, 2021 | 48.29 | 49.45 | 46.43 | 48.40 | 12,799,959 | +2.56(+5.58%) |
Feb 23, 2021 | 48.29 | 49.99 | 42.40 | 45.84 | 28,898,006 | -7.66(-14.32%) |
Feb 22, 2021 | 54.90 | 55.19 | 49.18 | 53.50 | 19,089,998 | -3.20(-5.64%) |
Feb 19, 2021 | 54.21 | 58.22 | 54.21 | 56.70 | 18,003,600 | +3.80(+7.18%) |
Feb 18, 2021 | 53.59 | 55.08 | 51.51 | 52.90 | 14,644,708 | -1.17(-2.16%) |
Feb 17, 2021 | 51.90 | 54.34 | 51.90 | 54.07 | 14,268,497 | +3.76(+7.48%) |
Feb 16, 2021 | 50.19 | 52.15 | 49.05 | 50.31 | 13,477,139 | +1.40(+2.86%) |
Feb 12, 2021 | 48.35 | 49.00 | 46.97 | 48.91 | 9,795,500 | +0.91(+1.90%) |
Feb 11, 2021 | 48.30 | 49.20 | 47.26 | 48.00 | 11,817,178 | +3.05(+6.79%) |
Feb 10, 2021 | 46.26 | 46.78 | 43.16 | 44.95 | 14,189,183 | -2.95(-6.16%) |
Feb 09, 2021 | 46.90 | 49.03 | 46.90 | 47.90 | 13,947,089 | +2.21(+4.84%) |
Feb 08, 2021 | 43.76 | 45.73 | 42.85 | 45.69 | 24,164,322 | +7.81(+20.62%) |
Feb 05, 2021 | 38.90 | 39.00 | 37.51 | 37.88 | 7,810,600 | -0.08(-0.21%) |
Feb 04, 2021 | 38.54 | 38.63 | 36.15 | 37.96 | 9,593,766 | -0.10(-0.26%) |
Feb 03, 2021 | 37.75 | 38.30 | 37.35 | 38.06 | 10,213,421 | +1.26(+3.42%) |
Feb 02, 2021 | 34.97 | 37.06 | 34.65 | 36.80 | 9,903,037 | +2.85(+8.39%) |
Feb 01, 2021 | 34.04 | 34.36 | 32.80 | 33.95 | 9,119,856 | -0.74(-2.13%) |
Jan 29, 2021 | 39.09 | 39.15 | 33.38 | 34.69 | 19,318,900 | +1.04(+3.11%) |
Jan 28, 2021 | 31.83 | 33.88 | 31.58 | 33.65 | 11,579,944 | +2.28(+7.28%) |
Jan 27, 2021 | 30.18 | 31.37 | 28.44 | 31.36 | 17,252,958 | -0.13(-0.40%) |
Jan 26, 2021 | 31.84 | 32.66 | 31.05 | 31.49 | 9,805,197 | -1.56(-4.73%) |
Jan 25, 2021 | 35.75 | 36.04 | 32.85 | 33.05 | 12,350,847 | -1.40(-4.06%) |
Jan 22, 2021 | 32.81 | 34.99 | 32.80 | 34.45 | 17,121,300 | +2.52(+7.88%) |
Jan 21, 2021 | 32.59 | 33.01 | 30.75 | 31.93 | 28,642,422 | -3.42(-9.66%) |
Jan 20, 2021 | 37.17 | 37.18 | 33.30 | 35.35 | 19,206,220 | -2.70(-7.11%) |
Jan 19, 2021 | 40.85 | 40.98 | 37.85 | 38.05 | 14,874,584 | -1.29(-3.27%) |
Jan 15, 2021 | 41.74 | 41.74 | 38.14 | 39.34 | 18,059,000 | -4.19(-9.63%) |
Jan 14, 2021 | 43.90 | 44.50 | 43.45 | 43.53 | 13,053,648 | +3.18(+7.88%) |
Jan 13, 2021 | 40.00 | 40.95 | 37.28 | 40.35 | 12,375,577 | +1.43(+3.67%) |
Jan 12, 2021 | 37.46 | 40.00 | 36.20 | 38.92 | 16,079,442 | +1.52(+4.06%) |
Jan 11, 2021 | 37.07 | 39.70 | 35.85 | 37.40 | 39,773,924 | -7.02(-15.80%) |
Jan 08, 2021 | 47.85 | 48.65 | 44.36 | 44.42 | 23,124,700 | -0.55(-1.22%) |
Jan 07, 2021 | 45.40 | 48.41 | 40.81 | 44.97 | 32,619,324 | +1.04(+2.37%) |
Jan 06, 2021 | 41.22 | 44.00 | 39.75 | 43.93 | 40,502,896 | +4.52(+11.47%) |
Jan 05, 2021 | 34.49 | 39.54 | 34.49 | 39.41 | 19,229,032 | +4.33(+12.34%) |
Jan 04, 2021 | 34.09 | 36.60 | 32.90 | 35.08 | 22,817,752 | +3.08(+9.62%) |
Dec 31, 2020 | 32.00 | 32.00 | 32.00 | 18,116,492 | -0.90(-2.74%) | |
Dec 30, 2020 | 31.30 | 33.00 | 31.00 | 32.90 | 18,116,492 | +2.82(+9.38%) |
Dec 29, 2020 | 31.11 | 31.15 | 28.50 | 30.08 | 16,651,759 | -0.37(-1.22%) |
Dec 28, 2020 | 33.33 | 33.34 | 30.12 | 30.45 | 19,499,422 | +3.10(+11.33%) |
Dec 24, 2020 | 28.70 | 28.71 | 26.45 | 27.35 | 12,591,200 | -1.53(-5.30%) |
Dec 23, 2020 | 30.50 | 30.85 | 28.82 | 28.88 | 11,054,652 | -1.51(-4.97%) |
Dec 22, 2020 | 31.61 | 32.00 | 30.02 | 30.39 | 12,181,330 | -0.44(-1.43%) |
Dec 21, 2020 | 29.62 | 31.75 | 29.34 | 30.83 | 18,936,724 | +1.35(+4.58%) |
Dec 18, 2020 | 28.49 | 29.50 | 27.60 | 29.48 | 11,082,800 | +1.23(+4.35%) |
Dec 17, 2020 | 29.89 | 30.92 | 27.10 | 28.25 | 28,695,132 | +2.44(+9.45%) |
Dec 16, 2020 | 24.98 | 26.04 | 24.60 | 25.81 | 18,561,540 | +2.55(+10.99%) |
Dec 15, 2020 | 22.83 | 23.44 | 22.47 | 23.25 | 8,883,945 | +0.98(+4.42%) |
Dec 14, 2020 | 22.80 | 22.86 | 22.01 | 22.27 | 9,285,710 | +1.66(+8.05%) |
Dec 11, 2020 | 20.55 | 21.07 | 20.20 | 20.61 | 8,764,700 | -0.86(-4.01%) |
Dec 10, 2020 | 19.83 | 21.50 | 19.39 | 21.47 | 12,444,152 | +1.40(+6.98%) |
Dec 09, 2020 | 20.84 | 21.30 | 19.60 | 20.07 | 13,716,989 | -0.89(-4.25%) |
Dec 08, 2020 | 22.20 | 22.21 | 20.76 | 20.96 | 13,771,341 | -1.50(-6.68%) |
Dec 07, 2020 | 23.72 | 23.85 | 22.10 | 22.46 | 10,693,999 | -0.76(-3.27%) |
Dec 04, 2020 | 23.88 | 23.90 | 22.72 | 23.22 | 10,496,000 | -0.78(-3.25%) |
Dec 03, 2020 | 23.84 | 24.12 | 23.53 | 24.00 | 9,490,232 | +0.61(+2.61%) |
Dec 02, 2020 | 23.81 | 23.88 | 22.87 | 23.39 | 8,531,939 | -0.35(-1.47%) |