Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.01 | 37.80 | 35.40 | 37.38 | 1,545,100 | +0.10(+0.27%) |
Feb 25, 2021 | 39.61 | 39.92 | 36.66 | 37.28 | 1,302,757 | -1.88(-4.80%) |
Feb 24, 2021 | 39.52 | 40.14 | 37.35 | 39.16 | 935,303 | +0.40(+1.03%) |
Feb 23, 2021 | 36.09 | 39.28 | 34.00 | 38.76 | 2,497,548 | -1.42(-3.53%) |
Feb 22, 2021 | 42.67 | 43.54 | 39.50 | 40.18 | 1,685,335 | -4.01(-9.07%) |
Feb 19, 2021 | 44.95 | 45.79 | 42.95 | 44.19 | 854,600 | +0.51(+1.17%) |
Feb 18, 2021 | 43.10 | 44.35 | 41.11 | 43.68 | 1,433,957 | -1.99(-4.36%) |
Feb 17, 2021 | 47.35 | 47.53 | 44.00 | 45.67 | 2,285,198 | -3.76(-7.61%) |
Feb 16, 2021 | 50.88 | 53.38 | 48.60 | 49.43 | 1,781,128 | +0.42(+0.86%) |
Feb 12, 2021 | 46.90 | 49.44 | 46.32 | 49.01 | 901,300 | +1.39(+2.92%) |
Feb 11, 2021 | 45.76 | 49.17 | 44.76 | 47.62 | 1,817,295 | +2.47(+5.47%) |
Feb 10, 2021 | 44.79 | 46.97 | 43.28 | 45.15 | 1,458,414 | +1.25(+2.85%) |
Feb 09, 2021 | 46.36 | 47.57 | 43.24 | 43.90 | 2,109,907 | -1.58(-3.47%) |
Feb 08, 2021 | 45.80 | 46.79 | 44.12 | 45.48 | 1,147,732 | -0.36(-0.79%) |
Feb 05, 2021 | 47.13 | 47.23 | 43.87 | 45.84 | 1,481,600 | -1.15(-2.45%) |
Feb 04, 2021 | 48.65 | 49.70 | 46.38 | 46.99 | 1,052,619 | -1.91(-3.91%) |
Feb 03, 2021 | 49.69 | 49.98 | 47.91 | 48.90 | 1,101,546 | +0.26(+0.53%) |
Feb 02, 2021 | 47.22 | 49.59 | 46.43 | 48.64 | 1,576,318 | +1.68(+3.58%) |
Feb 01, 2021 | 44.71 | 47.00 | 43.40 | 46.96 | 1,086,516 | +3.23(+7.39%) |
Jan 29, 2021 | 43.82 | 46.41 | 43.15 | 43.73 | 1,096,100 | -0.77(-1.73%) |
Jan 28, 2021 | 45.82 | 46.50 | 44.00 | 44.50 | 1,173,291 | -0.66(-1.46%) |
Jan 27, 2021 | 45.78 | 47.39 | 43.00 | 45.16 | 1,640,029 | -2.68(-5.60%) |
Jan 26, 2021 | 49.13 | 49.84 | 46.29 | 47.84 | 1,992,018 | -1.33(-2.70%) |
Jan 25, 2021 | 48.68 | 53.00 | 47.00 | 49.17 | 3,464,733 | +3.12(+6.78%) |
Jan 22, 2021 | 45.50 | 47.63 | 45.41 | 46.05 | 1,484,700 | -0.88(-1.88%) |
Jan 21, 2021 | 44.61 | 47.36 | 43.30 | 46.93 | 1,650,960 | +3.30(+7.56%) |
Jan 20, 2021 | 46.17 | 48.16 | 42.15 | 43.63 | 2,431,714 | -0.78(-1.76%) |
Jan 19, 2021 | 39.50 | 44.93 | 39.45 | 44.41 | 3,244,767 | +6.42(+16.90%) |
Jan 15, 2021 | 39.10 | 40.39 | 36.88 | 37.99 | 1,820,400 | -1.23(-3.14%) |
Jan 14, 2021 | 40.45 | 41.50 | 38.96 | 39.22 | 1,718,624 | -0.05(-0.13%) |
Jan 13, 2021 | 40.40 | 41.26 | 38.06 | 39.27 | 2,736,071 | -2.16(-5.21%) |
Jan 12, 2021 | 38.59 | 41.51 | 36.62 | 41.43 | 3,864,141 | +4.89(+13.38%) |
Jan 11, 2021 | 34.40 | 36.93 | 34.40 | 36.54 | 1,850,529 | +1.11(+3.13%) |
Jan 08, 2021 | 33.62 | 36.14 | 33.50 | 35.43 | 2,837,900 | +1.88(+5.60%) |
Jan 07, 2021 | 30.88 | 33.65 | 30.71 | 33.55 | 3,187,053 | +4.62(+15.97%) |
Jan 06, 2021 | 29.13 | 29.98 | 28.57 | 28.93 | 1,059,640 | +0.03(+0.10%) |
Jan 05, 2021 | 28.80 | 29.28 | 28.05 | 28.90 | 852,833 | +0.13(+0.45%) |
Jan 04, 2021 | 29.10 | 30.59 | 28.51 | 28.77 | 1,478,564 | +0.72(+2.57%) |
Dec 31, 2020 | 28.05 | 28.05 | 28.05 | 1,044,902 | -0.63(-2.20%) | |
Dec 30, 2020 | 27.84 | 28.85 | 27.84 | 28.68 | 1,044,902 | +1.44(+5.29%) |
Dec 29, 2020 | 27.32 | 27.65 | 26.45 | 27.24 | 1,297,679 | +0.20(+0.74%) |
Dec 28, 2020 | 28.00 | 28.20 | 26.91 | 27.04 | 1,468,739 | -1.27(-4.49%) |
Dec 24, 2020 | 29.28 | 29.28 | 27.12 | 28.31 | 1,623,200 | -1.15(-3.90%) |
Dec 23, 2020 | 30.58 | 30.72 | 29.08 | 29.46 | 1,056,374 | -0.61(-2.03%) |
Dec 22, 2020 | 30.04 | 31.82 | 28.90 | 30.07 | 2,600,458 | +0.29(+0.97%) |
Dec 21, 2020 | 29.00 | 30.18 | 28.81 | 29.78 | 1,571,804 | -0.03(-0.10%) |
Dec 18, 2020 | 28.72 | 30.09 | 28.60 | 29.81 | 1,772,200 | +1.06(+3.69%) |
Dec 17, 2020 | 28.93 | 29.24 | 28.20 | 28.75 | 1,224,889 | -0.06(-0.21%) |
Dec 16, 2020 | 29.24 | 29.78 | 28.15 | 28.81 | 1,074,359 | -0.37(-1.27%) |
Dec 15, 2020 | 28.83 | 29.18 | 27.81 | 29.18 | 1,183,959 | +0.75(+2.64%) |
Dec 14, 2020 | 29.22 | 29.39 | 27.80 | 28.43 | 1,467,502 | -0.73(-2.50%) |
Dec 11, 2020 | 28.73 | 30.25 | 28.58 | 29.16 | 2,327,000 | +0.84(+2.97%) |
Dec 10, 2020 | 27.93 | 28.37 | 27.14 | 28.32 | 1,082,585 | +0.76(+2.76%) |
Dec 09, 2020 | 28.74 | 29.23 | 27.20 | 27.56 | 1,555,869 | -1.18(-4.11%) |
Dec 08, 2020 | 29.60 | 29.75 | 27.98 | 28.74 | 1,807,837 | -0.71(-2.41%) |
Dec 07, 2020 | 27.73 | 29.75 | 27.58 | 29.45 | 1,454,094 | +1.35(+4.80%) |
Dec 04, 2020 | 28.73 | 28.98 | 27.45 | 28.10 | 1,584,900 | -1.06(-3.64%) |
Dec 03, 2020 | 29.69 | 30.18 | 28.67 | 29.16 | 1,500,321 | -0.43(-1.45%) |
Dec 02, 2020 | 26.69 | 29.77 | 26.31 | 29.59 | 2,280,327 | +1.35(+4.78%) |