Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.72 | 41.94 | 38.81 | 40.49 | 736,800 | -1.00(-2.41%) |
Feb 25, 2021 | 43.09 | 44.07 | 40.38 | 41.49 | 460,738 | -1.77(-4.09%) |
Feb 24, 2021 | 41.82 | 43.82 | 41.15 | 43.26 | 883,439 | +2.18(+5.31%) |
Feb 23, 2021 | 37.47 | 41.61 | 35.45 | 41.08 | 1,525,473 | +1.98(+5.06%) |
Feb 22, 2021 | 40.82 | 41.80 | 38.02 | 39.10 | 628,104 | -1.86(-4.54%) |
Feb 19, 2021 | 40.00 | 41.00 | 38.55 | 40.96 | 665,500 | +1.47(+3.72%) |
Feb 18, 2021 | 40.08 | 41.26 | 39.16 | 39.49 | 470,289 | -1.54(-3.75%) |
Feb 17, 2021 | 42.02 | 43.18 | 39.75 | 41.03 | 419,368 | -1.66(-3.89%) |
Feb 16, 2021 | 41.66 | 43.82 | 41.55 | 42.69 | 497,077 | -0.39(-0.91%) |
Feb 12, 2021 | 42.17 | 44.39 | 41.96 | 43.08 | 359,400 | -0.28(-0.65%) |
Feb 11, 2021 | 45.19 | 45.78 | 41.73 | 43.36 | 621,477 | -1.36(-3.04%) |
Feb 10, 2021 | 44.61 | 46.15 | 44.42 | 44.72 | 753,855 | +0.44(+0.99%) |
Feb 09, 2021 | 42.39 | 44.50 | 41.46 | 44.28 | 677,007 | +1.83(+4.31%) |
Feb 08, 2021 | 42.18 | 43.51 | 40.72 | 42.45 | 906,989 | +0.60(+1.43%) |
Feb 05, 2021 | 41.13 | 50.89 | 38.72 | 41.85 | 3,013,700 | +6.70(+19.06%) |
Feb 04, 2021 | 35.22 | 36.20 | 34.44 | 35.15 | 651,873 | -0.21(-0.59%) |
Feb 03, 2021 | 34.00 | 35.81 | 33.71 | 35.36 | 554,522 | +1.77(+5.27%) |
Feb 02, 2021 | 33.97 | 34.00 | 32.20 | 33.59 | 313,006 | +0.29(+0.87%) |
Feb 01, 2021 | 32.08 | 33.56 | 31.40 | 33.30 | 477,822 | +1.58(+4.98%) |
Jan 29, 2021 | 32.24 | 33.39 | 31.22 | 31.72 | 492,600 | -1.03(-3.15%) |
Jan 28, 2021 | 32.02 | 33.10 | 31.50 | 32.75 | 546,855 | +0.28(+0.86%) |
Jan 27, 2021 | 30.58 | 33.20 | 29.77 | 32.47 | 573,592 | +0.92(+2.92%) |
Jan 26, 2021 | 33.80 | 33.81 | 31.48 | 31.55 | 363,221 | -1.76(-5.28%) |
Jan 25, 2021 | 33.62 | 34.17 | 31.18 | 33.31 | 774,856 | +0.03(+0.09%) |
Jan 22, 2021 | 32.00 | 33.39 | 31.78 | 33.28 | 306,100 | +0.72(+2.21%) |
Jan 21, 2021 | 32.08 | 32.92 | 31.91 | 32.56 | 334,950 | +0.18(+0.56%) |
Jan 20, 2021 | 32.90 | 33.81 | 31.35 | 32.38 | 658,871 | -0.96(-2.88%) |
Jan 19, 2021 | 33.49 | 34.64 | 32.40 | 33.34 | 441,889 | +0.55(+1.68%) |
Jan 15, 2021 | 31.83 | 33.24 | 31.50 | 32.79 | 542,800 | +0.27(+0.83%) |
Jan 14, 2021 | 31.01 | 33.08 | 30.92 | 32.52 | 468,424 | +1.89(+6.17%) |
Jan 13, 2021 | 30.63 | 30.75 | 29.79 | 30.63 | 339,368 | +0.18(+0.59%) |
Jan 12, 2021 | 29.38 | 30.65 | 29.29 | 30.45 | 459,943 | +1.11(+3.78%) |
Jan 11, 2021 | 30.47 | 30.82 | 28.67 | 29.34 | 443,236 | -1.78(-5.72%) |
Jan 08, 2021 | 32.04 | 32.83 | 30.74 | 31.12 | 817,300 | -0.67(-2.11%) |
Jan 07, 2021 | 30.51 | 31.99 | 30.45 | 31.79 | 540,266 | +1.71(+5.68%) |
Jan 06, 2021 | 28.45 | 30.12 | 28.45 | 30.08 | 660,344 | +2.06(+7.35%) |
Jan 05, 2021 | 26.29 | 28.23 | 26.29 | 28.02 | 548,887 | +1.73(+6.58%) |
Jan 04, 2021 | 27.32 | 27.49 | 25.98 | 26.29 | 630,368 | -0.74(-2.74%) |
Dec 31, 2020 | 27.03 | 27.03 | 27.03 | 516,934 | +0.37(+1.39%) | |
Dec 30, 2020 | 25.68 | 27.14 | 25.66 | 26.66 | 516,934 | +1.18(+4.63%) |
Dec 29, 2020 | 25.76 | 25.99 | 24.86 | 25.48 | 707,500 | -0.02(-0.08%) |
Dec 28, 2020 | 26.04 | 26.44 | 25.42 | 25.50 | 342,587 | -0.08(-0.31%) |
Dec 24, 2020 | 25.84 | 26.25 | 25.11 | 25.58 | 192,000 | +0.07(+0.27%) |
Dec 23, 2020 | 25.65 | 26.47 | 25.34 | 25.51 | 448,985 | +0.17(+0.67%) |
Dec 22, 2020 | 24.98 | 25.97 | 24.92 | 25.34 | 468,961 | +0.50(+2.01%) |
Dec 21, 2020 | 24.50 | 25.69 | 24.01 | 24.84 | 510,665 | -0.29(-1.15%) |
Dec 18, 2020 | 24.85 | 25.37 | 24.16 | 25.13 | 1,683,000 | +0.33(+1.33%) |
Dec 17, 2020 | 24.14 | 24.91 | 22.89 | 24.80 | 1,064,713 | +0.64(+2.65%) |
Dec 16, 2020 | 24.53 | 24.53 | 22.90 | 24.16 | 918,414 | -0.53(-2.15%) |
Dec 15, 2020 | 25.60 | 26.05 | 24.27 | 24.69 | 842,665 | -0.70(-2.76%) |
Dec 14, 2020 | 26.07 | 26.51 | 25.32 | 25.39 | 465,212 | -0.26(-1.01%) |
Dec 11, 2020 | 25.98 | 26.30 | 25.11 | 25.65 | 545,000 | -0.72(-2.73%) |
Dec 10, 2020 | 25.57 | 26.95 | 24.86 | 26.37 | 698,163 | +0.34(+1.31%) |
Dec 09, 2020 | 27.77 | 28.20 | 25.72 | 26.03 | 970,719 | -1.40(-5.10%) |
Dec 08, 2020 | 27.90 | 28.36 | 27.00 | 27.43 | 543,059 | -0.57(-2.04%) |
Dec 07, 2020 | 27.70 | 28.61 | 27.32 | 28.00 | 488,973 | +0.66(+2.41%) |
Dec 04, 2020 | 26.92 | 27.37 | 26.33 | 27.34 | 700,100 | +0.63(+2.36%) |
Dec 03, 2020 | 27.22 | 27.85 | 26.59 | 26.71 | 595,471 | -0.25(-0.93%) |
Dec 02, 2020 | 26.31 | 27.30 | 26.19 | 26.96 | 630,677 | +0.38(+1.43%) |