Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.00 | 47.95 | 44.62 | 45.78 | 100,315,504 | -1.03(-2.20%) |
Feb 25, 2021 | 51.60 | 51.85 | 46.01 | 46.81 | 94,221,200 | -5.05(-9.74%) |
Feb 24, 2021 | 49.31 | 52.07 | 47.75 | 51.86 | 82,270,816 | +2.75(+5.60%) |
Feb 23, 2021 | 45.62 | 49.67 | 41.66 | 49.11 | 142,238,880 | -1.57(-3.10%) |
Feb 22, 2021 | 54.18 | 54.37 | 50.40 | 50.68 | 68,159,040 | -4.36(-7.92%) |
Feb 19, 2021 | 55.72 | 56.04 | 54.10 | 55.04 | 43,020,600 | +0.61(+1.12%) |
Feb 18, 2021 | 55.45 | 56.38 | 52.60 | 54.43 | 62,150,512 | -2.89(-5.04%) |
Feb 17, 2021 | 57.92 | 58.03 | 55.90 | 57.32 | 64,060,176 | -1.91(-3.22%) |
Feb 16, 2021 | 60.29 | 62.14 | 58.65 | 59.23 | 54,939,440 | -0.62(-1.04%) |
Feb 12, 2021 | 60.26 | 61.05 | 59.10 | 59.85 | 40,233,000 | -0.42(-0.70%) |
Feb 11, 2021 | 61.69 | 63.06 | 59.81 | 60.27 | 55,622,444 | -0.99(-1.62%) |
Feb 10, 2021 | 62.55 | 64.60 | 60.33 | 61.26 | 90,197,720 | -1.58(-2.51%) |
Feb 09, 2021 | 58.95 | 63.10 | 58.24 | 62.84 | 97,007,472 | +3.77(+6.38%) |
Feb 08, 2021 | 57.08 | 59.52 | 56.18 | 59.07 | 64,034,100 | +2.40(+4.24%) |
Feb 05, 2021 | 57.74 | 57.98 | 56.01 | 56.67 | 43,057,500 | -0.93(-1.61%) |
Feb 04, 2021 | 58.79 | 59.20 | 57.11 | 57.60 | 48,502,740 | -0.38(-0.66%) |
Feb 03, 2021 | 55.96 | 58.72 | 54.84 | 57.98 | 79,926,632 | +2.21(+3.96%) |
Feb 02, 2021 | 57.06 | 57.54 | 54.51 | 55.77 | 66,001,880 | -1.22(-2.14%) |
Feb 01, 2021 | 59.07 | 59.12 | 54.37 | 56.99 | 79,603,872 | -0.01(-0.02%) |
Jan 29, 2021 | 59.13 | 60.71 | 56.44 | 57.00 | 78,678,096 | -1.37(-2.35%) |
Jan 28, 2021 | 56.76 | 59.46 | 55.15 | 58.37 | 73,590,752 | +1.22(+2.13%) |
Jan 27, 2021 | 57.95 | 59.79 | 56.60 | 57.15 | 72,565,552 | -3.16(-5.24%) |
Jan 26, 2021 | 60.04 | 60.67 | 58.64 | 60.31 | 70,197,920 | +0.32(+0.53%) |
Jan 25, 2021 | 64.05 | 64.52 | 58.35 | 59.99 | 111,666,464 | -1.96(-3.16%) |
Jan 22, 2021 | 58.95 | 62.17 | 58.32 | 61.95 | 133,918,000 | +3.61(+6.19%) |
Jan 21, 2021 | 57.02 | 58.58 | 55.88 | 58.34 | 72,860,832 | +0.63(+1.09%) |
Jan 20, 2021 | 59.85 | 60.09 | 56.19 | 57.71 | 94,716,800 | -0.73(-1.25%) |
Jan 19, 2021 | 58.21 | 59.01 | 56.41 | 58.44 | 99,299,016 | +2.17(+3.86%) |
Jan 15, 2021 | 59.84 | 60.22 | 55.67 | 56.27 | 132,247,800 | -4.60(-7.56%) |
Jan 14, 2021 | 62.63 | 63.23 | 60.04 | 60.87 | 99,130,416 | -1.28(-2.06%) |
Jan 13, 2021 | 62.94 | 64.41 | 61.41 | 62.15 | 115,904,224 | +0.11(+0.18%) |
Jan 12, 2021 | 61.42 | 64.13 | 60.42 | 62.04 | 184,424,896 | -0.66(-1.05%) |
Jan 11, 2021 | 64.95 | 66.99 | 62.19 | 62.70 | 277,932,000 | +3.78(+6.42%) |
Jan 08, 2021 | 57.76 | 59.31 | 55.88 | 58.92 | 218,512,704 | +4.64(+8.55%) |
Jan 07, 2021 | 53.05 | 54.61 | 52.35 | 54.28 | 118,760,608 | +3.78(+7.49%) |
Jan 06, 2021 | 54.02 | 55.28 | 49.08 | 50.50 | 175,837,616 | -2.70(-5.08%) |
Jan 05, 2021 | 51.97 | 53.75 | 50.40 | 53.20 | 147,146,272 | -0.29(-0.54%) |
Jan 04, 2021 | 51.20 | 54.45 | 50.67 | 53.49 | 212,675,920 | +4.75(+9.75%) |
Dec 31, 2020 | 48.74 | 48.74 | 48.74 | 116,384,912 | +0.36(+0.74%) | |
Dec 30, 2020 | 46.50 | 48.38 | 45.72 | 48.38 | 116,384,912 | +2.24(+4.85%) |
Dec 29, 2020 | 43.70 | 46.28 | 42.23 | 46.14 | 120,254,328 | +2.08(+4.72%) |
Dec 28, 2020 | 46.67 | 46.85 | 43.67 | 44.06 | 104,835,952 | -1.71(-3.74%) |
Dec 24, 2020 | 46.88 | 47.13 | 45.35 | 45.77 | 60,582,500 | -1.24(-2.64%) |
Dec 23, 2020 | 47.48 | 48.36 | 45.81 | 47.01 | 81,107,592 | -0.57(-1.20%) |
Dec 22, 2020 | 49.61 | 49.84 | 46.53 | 47.58 | 117,165,384 | -1.37(-2.80%) |
Dec 21, 2020 | 45.63 | 49.49 | 45.02 | 48.95 | 132,288,280 | +2.23(+4.77%) |
Dec 18, 2020 | 45.89 | 48.00 | 45.52 | 46.72 | 126,251,104 | +0.72(+1.57%) |
Dec 17, 2020 | 45.17 | 46.05 | 43.90 | 46.00 | 129,727,776 | +1.33(+2.98%) |
Dec 16, 2020 | 44.25 | 45.26 | 43.33 | 44.67 | 119,904,304 | +1.17(+2.69%) |
Dec 15, 2020 | 42.47 | 43.84 | 41.27 | 43.50 | 132,032,992 | +2.52(+6.15%) |
Dec 14, 2020 | 39.94 | 41.48 | 39.51 | 40.98 | 171,251,680 | -1.00(-2.38%) |
Dec 11, 2020 | 42.48 | 43.63 | 41.26 | 41.98 | 147,076,096 | -3.24(-7.16%) |
Dec 10, 2020 | 42.44 | 45.67 | 41.89 | 45.22 | 105,544,184 | +1.21(+2.75%) |
Dec 09, 2020 | 47.08 | 47.20 | 42.96 | 44.01 | 121,066,144 | -2.55(-5.48%) |
Dec 08, 2020 | 47.21 | 48.30 | 45.67 | 46.56 | 115,487,464 | +1.45(+3.21%) |
Dec 07, 2020 | 42.50 | 46.32 | 42.41 | 45.11 | 164,612,272 | +2.07(+4.81%) |
Dec 04, 2020 | 44.66 | 45.16 | 41.65 | 43.04 | 191,969,904 | -2.31(-5.09%) |
Dec 03, 2020 | 47.90 | 48.65 | 45.21 | 45.35 | 173,085,440 | -2.63(-5.48%) |
Dec 02, 2020 | 40.16 | 48.00 | 38.43 | 47.98 | 311,708,320 | +2.62(+5.78%) |