Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 57.45 | 57.53 | 52.61 | 53.56 | 11,160,151 | -5.00(-8.54%) |
Feb 25, 2021 | 60.06 | 60.42 | 57.94 | 58.56 | 7,208,306 | -1.48(-2.46%) |
Feb 24, 2021 | 56.53 | 60.44 | 55.92 | 60.04 | 7,357,919 | +3.75(+6.66%) |
Feb 23, 2021 | 55.90 | 56.54 | 52.78 | 56.29 | 5,106,921 | +1.45(+2.65%) |
Feb 22, 2021 | 52.27 | 55.81 | 52.08 | 54.83 | 5,591,841 | +2.98(+5.74%) |
Feb 19, 2021 | 50.43 | 51.90 | 50.43 | 51.86 | 3,967,290 | +1.61(+3.20%) |
Feb 18, 2021 | 52.26 | 52.38 | 50.16 | 50.25 | 4,449,853 | -2.46(-4.67%) |
Feb 17, 2021 | 52.54 | 52.87 | 51.30 | 52.71 | 3,675,879 | +0.37(+0.70%) |
Feb 16, 2021 | 52.30 | 52.97 | 51.55 | 52.35 | 5,931,624 | +1.73(+3.41%) |
Feb 12, 2021 | 49.12 | 51.02 | 48.97 | 50.62 | 3,999,114 | +1.14(+2.31%) |
Feb 11, 2021 | 49.90 | 50.00 | 48.25 | 49.47 | 3,583,517 | -0.47(-0.95%) |
Feb 10, 2021 | 48.53 | 50.54 | 48.49 | 49.95 | 5,968,394 | +1.65(+3.42%) |
Feb 09, 2021 | 48.74 | 48.89 | 48.01 | 48.30 | 3,663,326 | -0.99(-2.00%) |
Feb 08, 2021 | 47.71 | 49.65 | 47.55 | 49.28 | 4,917,465 | +2.32(+4.95%) |
Feb 05, 2021 | 48.15 | 48.20 | 46.81 | 46.96 | 4,856,679 | -0.71(-1.50%) |
Feb 04, 2021 | 46.71 | 47.72 | 45.40 | 47.67 | 6,571,277 | +1.32(+2.85%) |
Feb 03, 2021 | 43.00 | 46.46 | 42.72 | 46.36 | 6,083,357 | +3.83(+9.01%) |
Feb 02, 2021 | 43.88 | 43.97 | 42.26 | 42.52 | 7,539,004 | -0.06(-0.14%) |
Feb 01, 2021 | 42.57 | 43.14 | 41.54 | 42.58 | 5,676,220 | +0.31(+0.73%) |
Jan 29, 2021 | 44.13 | 44.69 | 42.10 | 42.27 | 8,066,096 | -2.29(-5.14%) |
Jan 28, 2021 | 46.06 | 46.37 | 44.44 | 44.56 | 8,941,146 | -1.07(-2.34%) |
Jan 27, 2021 | 43.73 | 46.03 | 43.05 | 45.63 | 9,039,702 | +1.26(+2.84%) |
Jan 26, 2021 | 46.32 | 47.10 | 44.36 | 44.37 | 4,460,938 | -1.42(-3.10%) |
Jan 25, 2021 | 44.90 | 45.83 | 43.82 | 45.79 | 5,908,561 | +0.28(+0.62%) |
Jan 22, 2021 | 44.17 | 45.61 | 43.92 | 45.51 | 6,607,127 | -0.14(-0.31%) |
Jan 21, 2021 | 49.86 | 50.16 | 45.60 | 45.65 | 10,277,567 | -4.29(-8.59%) |
Jan 20, 2021 | 50.64 | 50.81 | 49.24 | 49.94 | 2,744,235 | -0.23(-0.46%) |
Jan 19, 2021 | 49.99 | 50.79 | 49.67 | 50.17 | 3,573,791 | +1.07(+2.18%) |
Jan 15, 2021 | 50.55 | 50.64 | 48.57 | 49.10 | 5,946,535 | -2.53(-4.90%) |
Jan 14, 2021 | 50.01 | 52.24 | 49.87 | 51.63 | 4,497,854 | +1.78(+3.57%) |
Jan 13, 2021 | 51.22 | 51.39 | 49.30 | 49.85 | 4,598,414 | -1.62(-3.16%) |
Jan 12, 2021 | 50.04 | 51.96 | 49.72 | 51.48 | 6,656,679 | +2.33(+4.75%) |
Jan 11, 2021 | 47.35 | 49.49 | 46.83 | 49.14 | 6,872,304 | +0.61(+1.26%) |
Jan 08, 2021 | 49.05 | 49.21 | 47.81 | 48.53 | 7,040,516 | +0.21(+0.43%) |
Jan 07, 2021 | 45.91 | 48.85 | 45.55 | 48.33 | 6,931,225 | +2.93(+6.47%) |
Jan 06, 2021 | 44.90 | 46.30 | 44.30 | 45.39 | 7,702,429 | +0.94(+2.11%) |
Jan 05, 2021 | 41.83 | 45.60 | 41.53 | 44.45 | 6,820,780 | +3.35(+8.14%) |
Jan 04, 2021 | 41.85 | 42.00 | 40.07 | 41.11 | 5,345,008 | -0.01(-0.02%) |
Dec 31, 2020 | 41.11 | 41.11 | 41.11 | 2,817,975 | -0.57(-1.36%) | |
Dec 30, 2020 | 40.05 | 41.76 | 39.85 | 41.68 | 2,817,975 | +1.56(+3.88%) |
Dec 29, 2020 | 40.84 | 41.08 | 39.74 | 40.12 | 2,459,067 | -0.22(-0.55%) |
Dec 28, 2020 | 41.06 | 41.50 | 40.22 | 40.35 | 3,145,934 | -0.54(-1.33%) |
Dec 24, 2020 | 41.34 | 41.39 | 40.43 | 40.89 | 2,581,712 | -0.40(-0.96%) |
Dec 23, 2020 | 40.77 | 41.99 | 40.63 | 41.29 | 4,438,674 | +1.01(+2.52%) |
Dec 22, 2020 | 41.22 | 41.22 | 39.99 | 40.27 | 6,105,397 | -1.01(-2.46%) |
Dec 21, 2020 | 40.65 | 42.24 | 40.06 | 41.29 | 6,450,410 | -1.39(-3.26%) |
Dec 18, 2020 | 42.88 | 43.17 | 42.07 | 42.68 | 12,021,994 | -0.31(-0.73%) |
Dec 17, 2020 | 43.88 | 44.03 | 42.46 | 42.99 | 4,917,396 | -0.45(-1.04%) |
Dec 16, 2020 | 43.92 | 44.49 | 43.22 | 43.45 | 4,142,060 | -0.38(-0.87%) |
Dec 15, 2020 | 43.30 | 44.03 | 42.58 | 43.83 | 4,950,044 | +0.89(+2.07%) |
Dec 14, 2020 | 44.88 | 45.08 | 42.77 | 42.94 | 4,772,872 | -1.25(-2.84%) |
Dec 11, 2020 | 44.67 | 44.80 | 43.57 | 44.19 | 4,766,173 | -0.89(-1.98%) |
Dec 10, 2020 | 43.69 | 46.13 | 43.66 | 45.08 | 6,342,322 | +1.42(+3.25%) |
Dec 09, 2020 | 43.55 | 44.94 | 42.89 | 43.66 | 8,386,172 | +0.67(+1.55%) |
Dec 08, 2020 | 42.64 | 43.06 | 42.06 | 42.99 | 5,842,798 | +0.48(+1.12%) |
Dec 07, 2020 | 43.10 | 43.42 | 42.13 | 42.52 | 6,901,081 | -1.18(-2.70%) |
Dec 04, 2020 | 40.67 | 43.70 | 40.61 | 43.69 | 8,501,068 | +3.98(+10.03%) |
Dec 03, 2020 | 40.19 | 40.27 | 39.34 | 39.71 | 19,954,214 | +0.29(+0.73%) |
Dec 02, 2020 | 38.40 | 40.45 | 38.18 | 39.42 | 11,374,469 | +1.06(+2.77%) |