Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.60 | 45.57 | 42.39 | 43.97 | 1,534,919 | -1.33(-2.93%) |
Feb 25, 2021 | 49.24 | 49.77 | 44.69 | 45.30 | 1,715,202 | -2.31(-4.85%) |
Feb 24, 2021 | 47.66 | 48.21 | 46.33 | 47.61 | 2,159,076 | +2.46(+5.44%) |
Feb 23, 2021 | 46.09 | 47.27 | 41.71 | 45.15 | 3,940,125 | -6.05(-11.82%) |
Feb 22, 2021 | 49.42 | 54.10 | 48.65 | 51.21 | 2,542,082 | -2.27(-4.24%) |
Feb 19, 2021 | 52.50 | 54.66 | 52.03 | 53.47 | 2,705,424 | +2.86(+5.65%) |
Feb 18, 2021 | 51.28 | 52.11 | 48.90 | 50.62 | 2,447,221 | -1.93(-3.67%) |
Feb 17, 2021 | 51.52 | 52.63 | 49.29 | 52.55 | 2,972,375 | +2.74(+5.49%) |
Feb 16, 2021 | 50.50 | 51.83 | 49.45 | 49.81 | 3,997,376 | +2.49(+5.27%) |
Feb 12, 2021 | 45.69 | 47.55 | 44.90 | 47.32 | 1,957,480 | +2.38(+5.30%) |
Feb 11, 2021 | 45.46 | 45.71 | 44.13 | 44.94 | 1,359,832 | +1.89(+4.40%) |
Feb 10, 2021 | 45.21 | 45.28 | 41.13 | 43.04 | 2,428,597 | -2.70(-5.90%) |
Feb 09, 2021 | 43.76 | 46.16 | 43.25 | 45.74 | 2,890,415 | +3.29(+7.75%) |
Feb 08, 2021 | 41.38 | 42.49 | 40.97 | 42.45 | 2,017,672 | +4.18(+10.91%) |
Feb 05, 2021 | 37.78 | 38.30 | 37.39 | 38.28 | 770,050 | +1.05(+2.82%) |
Feb 04, 2021 | 37.59 | 37.61 | 36.41 | 37.22 | 765,754 | +0.54(+1.47%) |
Feb 03, 2021 | 36.31 | 37.07 | 36.05 | 36.69 | 1,097,916 | +1.03(+2.90%) |
Feb 02, 2021 | 34.75 | 35.72 | 34.52 | 35.65 | 675,439 | +1.53(+4.48%) |
Feb 01, 2021 | 33.69 | 34.18 | 33.13 | 34.12 | 574,215 | +0.76(+2.29%) |
Jan 29, 2021 | 35.25 | 35.25 | 33.19 | 33.36 | 611,043 | +0.04(+0.13%) |
Jan 28, 2021 | 32.39 | 33.72 | 32.39 | 33.32 | 442,226 | +1.24(+3.87%) |
Jan 27, 2021 | 32.42 | 32.74 | 31.67 | 32.07 | 678,997 | -1.55(-4.62%) |
Jan 26, 2021 | 33.59 | 33.72 | 33.23 | 33.63 | 365,623 | -0.07(-0.21%) |
Jan 25, 2021 | 34.54 | 34.71 | 33.14 | 33.70 | 592,322 | +0.01(+0.03%) |
Jan 22, 2021 | 32.80 | 33.78 | 32.73 | 33.69 | 661,013 | +0.94(+2.86%) |
Jan 21, 2021 | 32.93 | 33.00 | 32.05 | 32.75 | 1,009,651 | -0.98(-2.91%) |
Jan 20, 2021 | 34.57 | 34.73 | 33.01 | 33.73 | 641,375 | -0.91(-2.63%) |
Jan 19, 2021 | 35.18 | 35.26 | 34.51 | 34.65 | 503,505 | +0.32(+0.94%) |
Jan 15, 2021 | 35.15 | 35.25 | 33.98 | 34.32 | 689,107 | -1.35(-3.80%) |
Jan 14, 2021 | 35.29 | 36.01 | 35.29 | 35.68 | 804,461 | +1.32(+3.84%) |
Jan 13, 2021 | 34.21 | 34.43 | 33.72 | 34.36 | 555,274 | -0.29(-0.83%) |
Jan 12, 2021 | 34.11 | 34.84 | 33.70 | 34.65 | 678,647 | +0.96(+2.84%) |
Jan 11, 2021 | 33.11 | 34.07 | 31.44 | 33.69 | 1,767,913 | -2.44(-6.75%) |
Jan 08, 2021 | 35.52 | 36.40 | 35.17 | 36.13 | 1,370,501 | +1.81(+5.26%) |
Jan 07, 2021 | 33.51 | 34.91 | 33.44 | 34.32 | 1,273,248 | +2.06(+6.38%) |
Jan 06, 2021 | 31.94 | 32.86 | 31.79 | 32.27 | 982,778 | +0.43(+1.36%) |
Jan 05, 2021 | 30.75 | 31.83 | 30.70 | 31.83 | 732,356 | +0.97(+3.15%) |
Jan 04, 2021 | 31.69 | 31.87 | 30.48 | 30.86 | 772,920 | +0.48(+1.57%) |
Dec 31, 2020 | 30.38 | 30.38 | 30.38 | 577,452 | -0.04(-0.14%) | |
Dec 30, 2020 | 30.24 | 30.71 | 30.09 | 30.42 | 577,452 | +0.74(+2.49%) |
Dec 29, 2020 | 30.11 | 30.11 | 29.02 | 29.69 | 341,365 | +0.16(+0.55%) |
Dec 28, 2020 | 30.02 | 30.13 | 29.44 | 29.52 | 885,029 | +0.89(+3.13%) |
Dec 24, 2020 | 29.30 | 29.30 | 28.44 | 28.63 | 295,180 | -0.61(-2.07%) |
Dec 23, 2020 | 30.39 | 30.48 | 29.21 | 29.23 | 581,907 | -0.93(-3.08%) |
Dec 22, 2020 | 29.62 | 30.17 | 29.28 | 30.16 | 564,336 | +1.20(+4.15%) |
Dec 21, 2020 | 27.78 | 29.16 | 27.78 | 28.96 | 534,822 | +0.84(+3.00%) |
Dec 18, 2020 | 28.25 | 28.27 | 27.88 | 28.12 | 431,327 | -0.16(-0.57%) |
Dec 17, 2020 | 28.02 | 28.64 | 28.01 | 28.28 | 754,125 | +1.23(+4.54%) |
Dec 16, 2020 | 26.87 | 27.20 | 26.53 | 27.05 | 734,578 | +0.77(+2.92%) |
Dec 15, 2020 | 25.64 | 26.28 | 25.59 | 26.28 | 198,628 | +0.82(+3.21%) |
Dec 14, 2020 | 25.52 | 25.76 | 25.43 | 25.47 | 232,305 | +0.26(+1.05%) |
Dec 11, 2020 | 25.30 | 25.43 | 25.01 | 25.20 | 370,178 | -0.19(-0.74%) |
Dec 10, 2020 | 24.71 | 25.43 | 24.61 | 25.39 | 145,262 | +0.46(+1.85%) |
Dec 09, 2020 | 25.56 | 25.56 | 24.83 | 24.93 | 296,166 | -0.63(-2.47%) |
Dec 08, 2020 | 25.88 | 25.88 | 25.47 | 25.56 | 222,094 | -0.42(-1.61%) |
Dec 07, 2020 | 25.92 | 26.20 | 25.90 | 25.98 | 252,981 | -0.07(-0.26%) |
Dec 04, 2020 | 26.08 | 26.12 | 25.90 | 26.05 | 192,248 | +0.07(+0.26%) |
Dec 03, 2020 | 25.86 | 26.15 | 25.81 | 25.98 | 146,393 | +0.22(+0.86%) |
Dec 02, 2020 | 25.79 | 25.86 | 25.50 | 25.76 | 165,866 | -0.17(-0.66%) |