Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.46 | 50.95 | 48.12 | 49.76 | 2,966,800 | -0.30(-0.60%) |
Feb 25, 2021 | 51.98 | 51.98 | 49.70 | 50.06 | 9,837,873 | -1.80(-3.47%) |
Feb 24, 2021 | 50.72 | 52.18 | 49.56 | 51.86 | 1,339,303 | +1.23(+2.43%) |
Feb 23, 2021 | 47.12 | 51.16 | 46.16 | 50.63 | 2,739,013 | +0.14(+0.28%) |
Feb 22, 2021 | 52.03 | 53.20 | 50.16 | 50.49 | 2,569,396 | -2.39(-4.52%) |
Feb 19, 2021 | 53.47 | 54.82 | 52.42 | 52.88 | 2,214,900 | -0.11(-0.21%) |
Feb 18, 2021 | 51.26 | 53.45 | 50.32 | 52.99 | 2,370,969 | +0.49(+0.93%) |
Feb 17, 2021 | 51.51 | 52.75 | 51.18 | 52.50 | 1,644,767 | -0.47(-0.89%) |
Feb 16, 2021 | 53.53 | 53.79 | 52.01 | 52.97 | 1,820,814 | -0.56(-1.05%) |
Feb 12, 2021 | 53.75 | 54.10 | 52.52 | 53.53 | 1,960,500 | -0.47(-0.87%) |
Feb 11, 2021 | 55.00 | 55.29 | 53.25 | 54.00 | 1,319,831 | -0.48(-0.88%) |
Feb 10, 2021 | 55.50 | 56.20 | 53.00 | 54.48 | 1,427,969 | -0.68(-1.23%) |
Feb 09, 2021 | 56.13 | 56.77 | 54.96 | 55.16 | 2,758,952 | -0.95(-1.69%) |
Feb 08, 2021 | 55.88 | 56.62 | 54.56 | 56.11 | 2,612,014 | +0.65(+1.17%) |
Feb 05, 2021 | 52.24 | 55.70 | 52.00 | 55.46 | 3,750,200 | +3.71(+7.17%) |
Feb 04, 2021 | 51.00 | 53.17 | 50.28 | 51.75 | 3,861,681 | +1.63(+3.25%) |
Feb 03, 2021 | 48.55 | 52.48 | 47.72 | 50.12 | 9,314,193 | +6.10(+13.86%) |
Feb 02, 2021 | 43.16 | 44.22 | 43.02 | 44.02 | 2,795,389 | +1.64(+3.87%) |
Feb 01, 2021 | 42.00 | 42.76 | 41.39 | 42.38 | 1,565,230 | +0.87(+2.10%) |
Jan 29, 2021 | 41.94 | 42.30 | 40.74 | 41.51 | 2,350,800 | -1.13(-2.65%) |
Jan 28, 2021 | 42.22 | 43.47 | 41.10 | 42.64 | 2,066,234 | +2.56(+6.39%) |
Jan 27, 2021 | 42.30 | 42.68 | 39.82 | 40.08 | 4,589,189 | -3.45(-7.93%) |
Jan 26, 2021 | 44.50 | 44.54 | 43.34 | 43.53 | 1,758,046 | -0.86(-1.94%) |
Jan 25, 2021 | 45.55 | 45.82 | 41.83 | 44.39 | 2,893,343 | -0.68(-1.51%) |
Jan 22, 2021 | 45.77 | 46.27 | 45.02 | 45.07 | 1,751,300 | -0.94(-2.04%) |
Jan 21, 2021 | 47.30 | 47.72 | 45.86 | 46.01 | 2,439,036 | -1.29(-2.73%) |
Jan 20, 2021 | 44.68 | 48.20 | 44.68 | 47.30 | 4,178,168 | +3.50(+7.99%) |
Jan 19, 2021 | 43.77 | 44.16 | 43.10 | 43.80 | 1,479,797 | +0.50(+1.15%) |
Jan 15, 2021 | 43.20 | 43.75 | 42.16 | 43.30 | 1,698,800 | +0.80(+1.88%) |
Jan 14, 2021 | 43.50 | 44.23 | 42.31 | 42.50 | 2,342,429 | -1.17(-2.68%) |
Jan 13, 2021 | 43.38 | 44.17 | 42.96 | 43.67 | 2,528,342 | +0.77(+1.79%) |
Jan 12, 2021 | 42.27 | 43.06 | 41.88 | 42.90 | 2,010,857 | +0.88(+2.09%) |
Jan 11, 2021 | 41.87 | 42.77 | 41.12 | 42.02 | 2,002,235 | -0.25(-0.59%) |
Jan 08, 2021 | 41.49 | 42.58 | 41.49 | 42.27 | 2,173,000 | +1.09(+2.65%) |
Jan 07, 2021 | 40.11 | 41.29 | 40.05 | 41.18 | 1,546,454 | +1.21(+3.03%) |
Jan 06, 2021 | 40.32 | 40.47 | 39.12 | 39.97 | 3,052,707 | -1.26(-3.06%) |
Jan 05, 2021 | 41.85 | 41.88 | 40.67 | 41.23 | 1,432,208 | -0.84(-2.00%) |
Jan 04, 2021 | 43.58 | 43.74 | 41.02 | 42.07 | 1,815,573 | -1.20(-2.77%) |
Dec 31, 2020 | 43.27 | 43.27 | 43.27 | 1,836,191 | -0.42(-0.96%) | |
Dec 30, 2020 | 42.40 | 44.08 | 42.25 | 43.69 | 1,836,191 | +1.81(+4.32%) |
Dec 29, 2020 | 41.80 | 42.76 | 41.19 | 41.88 | 1,510,491 | +0.33(+0.79%) |
Dec 28, 2020 | 43.97 | 44.00 | 41.47 | 41.55 | 1,596,643 | -1.63(-3.77%) |
Dec 24, 2020 | 43.50 | 44.04 | 43.08 | 43.18 | 649,100 | -0.72(-1.64%) |
Dec 23, 2020 | 44.70 | 44.76 | 43.59 | 43.90 | 1,266,295 | -0.61(-1.37%) |
Dec 22, 2020 | 44.27 | 45.07 | 43.75 | 44.51 | 1,729,971 | +0.42(+0.95%) |
Dec 21, 2020 | 43.45 | 44.45 | 43.06 | 44.09 | 1,583,709 | -0.03(-0.07%) |
Dec 18, 2020 | 44.00 | 44.70 | 43.72 | 44.12 | 3,299,200 | +0.38(+0.87%) |
Dec 17, 2020 | 43.50 | 43.95 | 42.26 | 43.74 | 3,178,593 | +0.99(+2.32%) |
Dec 16, 2020 | 39.63 | 43.35 | 39.40 | 42.75 | 5,208,552 | +3.27(+8.28%) |
Dec 15, 2020 | 39.05 | 39.99 | 38.39 | 39.48 | 2,278,892 | +1.03(+2.68%) |
Dec 14, 2020 | 39.07 | 39.22 | 38.00 | 38.45 | 3,027,162 | -0.64(-1.64%) |
Dec 11, 2020 | 38.96 | 39.44 | 38.47 | 39.09 | 2,295,500 | +0.38(+0.98%) |
Dec 10, 2020 | 38.50 | 39.50 | 37.91 | 38.71 | 2,592,621 | +0.05(+0.13%) |
Dec 09, 2020 | 40.25 | 40.25 | 37.96 | 38.66 | 5,582,404 | -2.10(-5.15%) |
Dec 08, 2020 | 39.48 | 41.11 | 39.35 | 40.76 | 1,516,577 | +1.20(+3.03%) |
Dec 07, 2020 | 39.87 | 40.06 | 39.33 | 39.56 | 821,067 | +0.03(+0.08%) |
Dec 04, 2020 | 38.94 | 39.66 | 38.61 | 39.53 | 1,356,200 | +0.88(+2.28%) |
Dec 03, 2020 | 38.24 | 39.39 | 38.20 | 38.65 | 1,664,352 | +0.61(+1.60%) |
Dec 02, 2020 | 37.89 | 38.12 | 36.88 | 38.04 | 2,408,158 | -0.45(-1.17%) |