Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.97 | 52.66 | 46.65 | 48.87 | 4,603,400 | +0.45(+0.93%) |
Feb 25, 2021 | 54.00 | 56.24 | 47.54 | 48.42 | 7,181,520 | -8.52(-14.96%) |
Feb 24, 2021 | 53.45 | 57.49 | 51.09 | 56.94 | 4,254,395 | +4.22(+8.00%) |
Feb 23, 2021 | 53.23 | 54.98 | 42.00 | 52.72 | 8,272,350 | -6.52(-11.01%) |
Feb 22, 2021 | 57.17 | 61.67 | 57.03 | 59.24 | 4,101,580 | +0.68(+1.16%) |
Feb 19, 2021 | 54.01 | 58.94 | 54.00 | 58.56 | 3,153,700 | +4.66(+8.65%) |
Feb 18, 2021 | 53.34 | 56.40 | 53.01 | 53.90 | 2,522,741 | -2.16(-3.85%) |
Feb 17, 2021 | 55.94 | 56.21 | 52.50 | 56.06 | 3,136,861 | -0.45(-0.80%) |
Feb 16, 2021 | 62.45 | 62.80 | 55.92 | 56.51 | 4,112,267 | -5.19(-8.41%) |
Feb 12, 2021 | 60.72 | 61.78 | 58.70 | 61.70 | 2,690,000 | -0.10(-0.16%) |
Feb 11, 2021 | 59.00 | 62.49 | 57.65 | 61.80 | 4,759,507 | +4.16(+7.22%) |
Feb 10, 2021 | 62.30 | 63.73 | 56.81 | 57.64 | 5,124,221 | -4.07(-6.60%) |
Feb 09, 2021 | 60.30 | 64.39 | 59.01 | 61.71 | 5,780,808 | +3.06(+5.22%) |
Feb 08, 2021 | 56.37 | 59.98 | 55.03 | 58.65 | 5,559,034 | +3.70(+6.73%) |
Feb 05, 2021 | 55.83 | 58.50 | 49.02 | 54.95 | 13,031,700 | +11.46(+26.35%) |
Feb 04, 2021 | 41.77 | 44.44 | 41.45 | 43.49 | 3,587,290 | +2.21(+5.35%) |
Feb 03, 2021 | 41.10 | 42.20 | 40.36 | 41.28 | 2,749,164 | +1.04(+2.58%) |
Feb 02, 2021 | 41.54 | 41.99 | 39.02 | 40.24 | 3,911,595 | +1.24(+3.18%) |
Feb 01, 2021 | 35.74 | 39.17 | 34.93 | 39.00 | 4,205,047 | +4.36(+12.59%) |
Jan 29, 2021 | 35.30 | 36.99 | 34.23 | 34.64 | 3,460,600 | -0.36(-1.03%) |
Jan 28, 2021 | 36.96 | 38.01 | 34.63 | 35.00 | 3,594,936 | -1.84(-4.99%) |
Jan 27, 2021 | 34.59 | 38.57 | 34.26 | 36.84 | 4,931,108 | -0.28(-0.75%) |
Jan 26, 2021 | 37.48 | 39.55 | 37.05 | 37.12 | 3,745,440 | +0.07(+0.19%) |
Jan 25, 2021 | 39.60 | 40.00 | 33.60 | 37.05 | 7,350,765 | -3.03(-7.56%) |
Jan 22, 2021 | 35.66 | 40.20 | 35.35 | 40.08 | 7,504,200 | +3.80(+10.47%) |
Jan 21, 2021 | 34.88 | 37.10 | 33.56 | 36.28 | 4,169,128 | +1.88(+5.47%) |
Jan 20, 2021 | 34.93 | 36.18 | 33.16 | 34.40 | 3,921,580 | -0.31(-0.89%) |
Jan 19, 2021 | 30.21 | 35.00 | 30.20 | 34.71 | 7,319,360 | +4.65(+15.47%) |
Jan 15, 2021 | 30.60 | 31.30 | 28.51 | 30.06 | 3,723,800 | -1.08(-3.47%) |
Jan 14, 2021 | 27.42 | 31.28 | 27.36 | 31.14 | 6,443,985 | +3.75(+13.69%) |
Jan 13, 2021 | 28.35 | 28.60 | 26.85 | 27.39 | 4,700,460 | -0.13(-0.47%) |
Jan 12, 2021 | 25.55 | 28.17 | 25.35 | 27.52 | 4,806,664 | +1.96(+7.67%) |
Jan 11, 2021 | 24.51 | 26.74 | 23.92 | 25.56 | 5,105,813 | +0.48(+1.91%) |
Jan 08, 2021 | 25.42 | 26.57 | 23.69 | 25.08 | 6,518,700 | -0.53(-2.07%) |
Jan 07, 2021 | 26.94 | 29.43 | 22.65 | 25.61 | 26,347,250 | -1.70(-6.22%) |
Jan 06, 2021 | 28.21 | 28.65 | 27.12 | 27.31 | 5,687,175 | -1.26(-4.41%) |
Jan 05, 2021 | 26.64 | 29.50 | 26.26 | 28.57 | 4,659,284 | +0.96(+3.48%) |
Jan 04, 2021 | 30.68 | 30.81 | 27.02 | 27.61 | 7,934,489 | -3.10(-10.09%) |
Dec 31, 2020 | 30.71 | 30.71 | 30.71 | 4,343,211 | -0.59(-1.88%) | |
Dec 30, 2020 | 30.05 | 31.75 | 29.79 | 31.30 | 4,343,211 | +1.17(+3.88%) |
Dec 29, 2020 | 30.28 | 31.70 | 29.45 | 30.13 | 5,253,097 | -0.91(-2.93%) |
Dec 28, 2020 | 32.90 | 33.00 | 29.31 | 31.04 | 8,908,241 | -1.46(-4.49%) |
Dec 24, 2020 | 31.44 | 32.86 | 30.01 | 32.50 | 6,689,000 | +0.79(+2.49%) |
Dec 23, 2020 | 31.80 | 32.98 | 29.51 | 31.71 | 18,549,440 | +4.57(+16.84%) |
Dec 22, 2020 | 27.55 | 28.86 | 25.86 | 27.14 | 12,297,928 | +1.08(+4.14%) |
Dec 21, 2020 | 24.51 | 26.63 | 22.25 | 26.06 | 11,946,400 | +2.81(+12.09%) |
Dec 18, 2020 | 20.47 | 23.80 | 20.24 | 23.25 | 14,286,100 | +3.36(+16.89%) |
Dec 17, 2020 | 19.79 | 20.32 | 19.43 | 19.89 | 2,601,685 | +0.23(+1.17%) |
Dec 16, 2020 | 18.70 | 19.67 | 17.94 | 19.66 | 2,910,155 | +1.11(+5.98%) |
Dec 15, 2020 | 18.92 | 19.38 | 18.51 | 18.55 | 2,515,622 | -0.20(-1.07%) |
Dec 14, 2020 | 19.68 | 19.81 | 18.61 | 18.75 | 2,599,405 | -0.67(-3.45%) |
Dec 11, 2020 | 19.50 | 20.72 | 19.21 | 19.42 | 3,427,800 | -0.05(-0.26%) |
Dec 10, 2020 | 18.19 | 19.67 | 17.82 | 19.47 | 2,982,887 | +0.91(+4.90%) |
Dec 09, 2020 | 19.48 | 19.76 | 17.81 | 18.56 | 5,306,796 | -0.83(-4.28%) |
Dec 08, 2020 | 20.00 | 20.47 | 18.55 | 19.39 | 5,436,022 | -1.11(-5.41%) |
Dec 07, 2020 | 21.71 | 21.87 | 20.15 | 20.50 | 4,869,942 | -0.57(-2.71%) |
Dec 04, 2020 | 20.53 | 21.28 | 20.31 | 21.07 | 3,698,600 | +0.94(+4.67%) |
Dec 03, 2020 | 18.93 | 20.35 | 18.64 | 20.13 | 3,851,391 | +0.96(+5.01%) |
Dec 02, 2020 | 18.60 | 19.31 | 17.90 | 19.17 | 3,768,058 | +0.17(+0.89%) |