Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 54.07 | 57.19 | 52.09 | 54.66 | 5,497,100 | +2.30(+4.39%) |
Feb 25, 2021 | 54.09 | 57.19 | 51.37 | 52.36 | 7,908,369 | +0.71(+1.37%) |
Feb 24, 2021 | 51.60 | 52.75 | 50.95 | 51.65 | 4,935,517 | +0.57(+1.12%) |
Feb 23, 2021 | 50.90 | 51.73 | 49.13 | 51.08 | 3,568,224 | +0.33(+0.65%) |
Feb 22, 2021 | 50.24 | 51.80 | 50.00 | 50.75 | 2,968,938 | +0.42(+0.83%) |
Feb 19, 2021 | 49.19 | 50.71 | 48.99 | 50.33 | 2,396,500 | +1.52(+3.11%) |
Feb 18, 2021 | 48.48 | 49.02 | 47.44 | 48.81 | 2,313,921 | +0.23(+0.47%) |
Feb 17, 2021 | 48.63 | 49.16 | 47.71 | 48.58 | 2,941,540 | -0.63(-1.28%) |
Feb 16, 2021 | 48.13 | 49.39 | 47.86 | 49.21 | 2,560,512 | +1.99(+4.21%) |
Feb 12, 2021 | 47.79 | 48.30 | 47.13 | 47.22 | 2,040,500 | -1.03(-2.13%) |
Feb 11, 2021 | 48.49 | 49.62 | 47.56 | 48.25 | 1,993,022 | -0.15(-0.31%) |
Feb 10, 2021 | 48.87 | 49.26 | 47.56 | 48.40 | 2,752,315 | -0.57(-1.16%) |
Feb 09, 2021 | 50.12 | 50.63 | 48.90 | 48.97 | 3,627,929 | -1.81(-3.56%) |
Feb 08, 2021 | 49.99 | 51.04 | 49.21 | 50.78 | 3,303,001 | +1.39(+2.81%) |
Feb 05, 2021 | 48.55 | 49.67 | 47.86 | 49.39 | 2,773,800 | +1.32(+2.75%) |
Feb 04, 2021 | 45.50 | 49.12 | 45.00 | 48.07 | 6,962,658 | +4.11(+9.35%) |
Feb 03, 2021 | 44.20 | 44.91 | 43.23 | 43.96 | 4,779,437 | -0.15(-0.34%) |
Feb 02, 2021 | 42.30 | 44.36 | 42.28 | 44.11 | 5,799,550 | +2.25(+5.38%) |
Feb 01, 2021 | 41.41 | 42.00 | 40.16 | 41.86 | 9,670,607 | +1.10(+2.70%) |
Jan 29, 2021 | 41.28 | 41.97 | 39.31 | 40.76 | 6,443,900 | -0.67(-1.62%) |
Jan 28, 2021 | 38.70 | 42.32 | 38.00 | 41.43 | 15,714,938 | +3.89(+10.36%) |
Jan 27, 2021 | 40.00 | 41.00 | 36.10 | 37.54 | 16,871,620 | -5.46(-12.70%) |
Jan 26, 2021 | 45.34 | 45.87 | 42.90 | 43.00 | 5,141,757 | -0.93(-2.12%) |
Jan 25, 2021 | 45.28 | 45.98 | 40.43 | 43.93 | 7,642,251 | -1.35(-2.98%) |
Jan 22, 2021 | 46.14 | 46.24 | 44.70 | 45.28 | 2,765,800 | -0.62(-1.35%) |
Jan 21, 2021 | 45.67 | 46.76 | 45.29 | 45.90 | 2,220,038 | +0.34(+0.75%) |
Jan 20, 2021 | 45.38 | 46.39 | 45.28 | 45.56 | 1,569,082 | -0.17(-0.37%) |
Jan 19, 2021 | 45.56 | 46.24 | 45.02 | 45.73 | 2,719,157 | +0.53(+1.17%) |
Jan 15, 2021 | 44.70 | 45.68 | 43.88 | 45.20 | 3,952,900 | +0.22(+0.49%) |
Jan 14, 2021 | 46.95 | 47.90 | 44.72 | 44.98 | 5,032,535 | -1.18(-2.56%) |
Jan 13, 2021 | 47.01 | 47.14 | 45.84 | 46.16 | 3,824,586 | -1.13(-2.39%) |
Jan 12, 2021 | 47.45 | 48.29 | 47.00 | 47.29 | 5,730,336 | +0.38(+0.81%) |
Jan 11, 2021 | 46.22 | 47.53 | 45.95 | 46.91 | 2,890,540 | +0.16(+0.34%) |
Jan 08, 2021 | 46.17 | 47.77 | 45.61 | 46.75 | 3,126,500 | +0.58(+1.26%) |
Jan 07, 2021 | 43.97 | 47.28 | 43.94 | 46.17 | 5,681,851 | +2.62(+6.02%) |
Jan 06, 2021 | 40.75 | 43.86 | 40.75 | 43.55 | 5,160,819 | +3.12(+7.72%) |
Jan 05, 2021 | 39.59 | 40.72 | 39.31 | 40.43 | 4,653,417 | +0.83(+2.10%) |
Jan 04, 2021 | 38.05 | 40.62 | 37.80 | 39.60 | 6,733,972 | +2.41(+6.48%) |
Dec 31, 2020 | 37.19 | 37.19 | 37.19 | 2,425,709 | -0.84(-2.21%) | |
Dec 30, 2020 | 37.75 | 38.63 | 37.40 | 38.03 | 2,425,709 | +0.44(+1.17%) |
Dec 29, 2020 | 38.72 | 38.72 | 36.94 | 37.59 | 3,250,192 | -1.23(-3.17%) |
Dec 28, 2020 | 39.07 | 39.68 | 38.76 | 38.82 | 2,000,863 | -0.14(-0.36%) |
Dec 24, 2020 | 39.25 | 39.25 | 38.23 | 38.96 | 1,045,200 | -0.23(-0.59%) |
Dec 23, 2020 | 38.08 | 39.34 | 37.69 | 39.19 | 2,441,222 | +1.19(+3.13%) |
Dec 22, 2020 | 38.60 | 38.79 | 37.60 | 38.00 | 3,199,667 | -0.66(-1.71%) |
Dec 21, 2020 | 37.83 | 39.08 | 37.56 | 38.66 | 2,141,200 | +0.03(+0.08%) |
Dec 18, 2020 | 38.82 | 39.27 | 38.07 | 38.63 | 5,893,700 | -0.56(-1.43%) |
Dec 17, 2020 | 38.96 | 39.19 | 37.96 | 39.19 | 2,388,205 | +0.49(+1.27%) |
Dec 16, 2020 | 39.38 | 39.69 | 38.39 | 38.70 | 1,830,367 | -0.62(-1.58%) |
Dec 15, 2020 | 38.74 | 39.32 | 38.32 | 39.32 | 2,303,881 | +1.12(+2.93%) |
Dec 14, 2020 | 40.04 | 40.04 | 37.83 | 38.20 | 8,799,803 | -1.34(-3.39%) |
Dec 11, 2020 | 41.33 | 41.33 | 39.36 | 39.54 | 3,110,500 | -1.48(-3.61%) |
Dec 10, 2020 | 41.05 | 41.46 | 40.60 | 41.02 | 2,364,718 | -0.56(-1.35%) |
Dec 09, 2020 | 40.99 | 42.17 | 40.64 | 41.58 | 3,562,427 | +0.62(+1.51%) |
Dec 08, 2020 | 40.05 | 41.24 | 39.90 | 40.96 | 3,457,864 | +0.72(+1.79%) |
Dec 07, 2020 | 38.24 | 40.58 | 38.21 | 40.24 | 4,137,529 | +1.99(+5.20%) |
Dec 04, 2020 | 38.17 | 38.45 | 36.51 | 38.25 | 3,918,300 | -0.10(-0.26%) |
Dec 03, 2020 | 38.55 | 38.73 | 37.52 | 38.35 | 4,120,883 | -0.32(-0.83%) |
Dec 02, 2020 | 38.59 | 39.99 | 37.94 | 38.67 | 3,729,836 | -0.23(-0.59%) |