Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.51 | 28.89 | 26.11 | 28.53 | 4,401,700 | +1.20(+4.39%) |
Feb 25, 2021 | 29.55 | 30.00 | 27.06 | 27.33 | 3,391,506 | -2.74(-9.11%) |
Feb 24, 2021 | 29.00 | 30.29 | 27.75 | 30.07 | 3,720,817 | +1.77(+6.25%) |
Feb 23, 2021 | 26.66 | 28.53 | 24.75 | 28.30 | 6,306,020 | -0.32(-1.12%) |
Feb 22, 2021 | 31.32 | 31.61 | 28.33 | 28.62 | 4,648,878 | -3.42(-10.67%) |
Feb 19, 2021 | 32.18 | 33.65 | 31.57 | 32.04 | 5,487,100 | +1.51(+4.95%) |
Feb 18, 2021 | 31.06 | 32.20 | 29.75 | 30.53 | 8,782,663 | -2.47(-7.48%) |
Feb 17, 2021 | 35.42 | 35.42 | 31.66 | 33.00 | 7,310,265 | -2.35(-6.65%) |
Feb 16, 2021 | 40.00 | 40.05 | 35.21 | 35.35 | 8,186,148 | -5.09(-12.59%) |
Feb 12, 2021 | 40.22 | 41.38 | 38.62 | 40.44 | 2,206,300 | +0.39(+0.97%) |
Feb 11, 2021 | 39.98 | 41.54 | 37.88 | 40.05 | 4,239,439 | -1.36(-3.28%) |
Feb 10, 2021 | 42.20 | 43.92 | 40.11 | 41.41 | 3,675,878 | -0.41(-0.98%) |
Feb 09, 2021 | 42.57 | 43.02 | 41.41 | 41.82 | 2,989,430 | -0.83(-1.95%) |
Feb 08, 2021 | 43.00 | 44.95 | 42.23 | 42.65 | 2,766,044 | +0.29(+0.68%) |
Feb 05, 2021 | 42.90 | 43.20 | 40.57 | 42.36 | 2,517,200 | +0.61(+1.46%) |
Feb 04, 2021 | 40.82 | 42.56 | 40.39 | 41.75 | 4,110,202 | +0.79(+1.93%) |
Feb 03, 2021 | 38.64 | 41.12 | 37.76 | 40.96 | 3,745,286 | +2.62(+6.83%) |
Feb 02, 2021 | 38.11 | 38.79 | 36.43 | 38.34 | 2,890,365 | +1.09(+2.93%) |
Feb 01, 2021 | 35.83 | 37.40 | 34.20 | 37.25 | 3,440,009 | +2.34(+6.70%) |
Jan 29, 2021 | 36.42 | 37.85 | 34.67 | 34.91 | 3,447,400 | -1.42(-3.91%) |
Jan 28, 2021 | 39.00 | 39.86 | 35.16 | 36.33 | 5,030,231 | -3.02(-7.67%) |
Jan 27, 2021 | 39.58 | 41.75 | 37.24 | 39.35 | 5,352,547 | -2.13(-5.14%) |
Jan 26, 2021 | 38.93 | 41.58 | 38.03 | 41.48 | 5,874,863 | +2.98(+7.74%) |
Jan 25, 2021 | 40.00 | 42.19 | 38.35 | 38.50 | 4,217,473 | -1.68(-4.18%) |
Jan 22, 2021 | 37.00 | 40.25 | 36.90 | 40.18 | 3,593,300 | +2.58(+6.86%) |
Jan 21, 2021 | 38.68 | 39.08 | 36.25 | 37.60 | 4,430,539 | -0.98(-2.54%) |
Jan 20, 2021 | 38.17 | 39.98 | 36.81 | 38.58 | 7,132,257 | -1.35(-3.38%) |
Jan 19, 2021 | 37.66 | 40.24 | 36.66 | 39.93 | 4,704,517 | +3.46(+9.49%) |
Jan 15, 2021 | 38.01 | 38.58 | 35.10 | 36.47 | 4,872,100 | -2.39(-6.15%) |
Jan 14, 2021 | 38.71 | 39.38 | 36.42 | 38.86 | 6,482,305 | +0.15(+0.39%) |
Jan 13, 2021 | 36.92 | 38.95 | 34.37 | 38.71 | 6,812,553 | +3.05(+8.55%) |
Jan 12, 2021 | 34.80 | 36.88 | 33.73 | 35.66 | 5,501,016 | +1.08(+3.12%) |
Jan 11, 2021 | 33.80 | 35.30 | 32.82 | 34.58 | 4,158,592 | -0.21(-0.60%) |
Jan 08, 2021 | 34.93 | 37.39 | 34.11 | 34.79 | 7,804,600 | +1.23(+3.67%) |
Jan 07, 2021 | 33.72 | 35.74 | 32.50 | 33.56 | 8,976,813 | +3.14(+10.32%) |
Jan 06, 2021 | 29.84 | 31.99 | 29.51 | 30.42 | 5,800,360 | +2.06(+7.26%) |
Jan 05, 2021 | 27.01 | 29.02 | 27.00 | 28.36 | 3,572,818 | +1.07(+3.92%) |
Jan 04, 2021 | 29.14 | 29.38 | 27.05 | 27.29 | 4,448,834 | -1.37(-4.78%) |
Dec 31, 2020 | 28.66 | 28.66 | 28.66 | 3,184,769 | +0.25(+0.88%) | |
Dec 30, 2020 | 27.63 | 28.86 | 27.12 | 28.41 | 3,184,769 | +0.59(+2.12%) |
Dec 29, 2020 | 28.46 | 29.59 | 26.75 | 27.82 | 4,338,941 | -0.37(-1.31%) |
Dec 28, 2020 | 31.10 | 31.58 | 28.04 | 28.19 | 4,568,356 | -2.33(-7.63%) |
Dec 24, 2020 | 30.84 | 31.09 | 29.57 | 30.52 | 2,321,500 | -0.07(-0.23%) |
Dec 23, 2020 | 31.05 | 31.06 | 29.13 | 30.59 | 5,298,536 | +0.27(+0.89%) |
Dec 22, 2020 | 28.50 | 31.45 | 28.45 | 30.32 | 8,929,046 | +2.77(+10.05%) |
Dec 21, 2020 | 25.59 | 27.58 | 24.99 | 27.55 | 5,734,867 | +1.24(+4.71%) |
Dec 18, 2020 | 26.60 | 27.64 | 26.14 | 26.31 | 7,637,100 | -0.02(-0.08%) |
Dec 17, 2020 | 26.11 | 27.53 | 25.75 | 26.33 | 5,106,777 | +0.45(+1.74%) |
Dec 16, 2020 | 26.74 | 27.32 | 25.21 | 25.88 | 4,751,330 | -0.54(-2.04%) |
Dec 15, 2020 | 25.07 | 27.30 | 25.00 | 26.42 | 5,807,010 | +2.08(+8.55%) |
Dec 14, 2020 | 25.11 | 25.76 | 24.33 | 24.34 | 4,110,855 | -0.34(-1.38%) |
Dec 11, 2020 | 25.32 | 26.10 | 23.62 | 24.68 | 4,440,800 | -1.08(-4.19%) |
Dec 10, 2020 | 23.80 | 26.05 | 23.41 | 25.76 | 6,482,371 | +0.75(+3.00%) |
Dec 09, 2020 | 28.30 | 28.75 | 24.02 | 25.01 | 15,340,454 | -5.58(-18.24%) |
Dec 08, 2020 | 27.50 | 31.04 | 27.50 | 30.59 | 7,656,312 | +2.96(+10.71%) |
Dec 07, 2020 | 28.00 | 29.78 | 27.30 | 27.63 | 4,765,800 | -0.30(-1.07%) |
Dec 04, 2020 | 24.95 | 27.99 | 24.86 | 27.93 | 6,775,400 | +3.73(+15.41%) |
Dec 03, 2020 | 24.72 | 25.30 | 24.08 | 24.20 | 4,083,755 | -0.06(-0.25%) |
Dec 02, 2020 | 23.10 | 24.76 | 21.94 | 24.26 | 5,239,231 | -0.36(-1.46%) |