Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.40 | 28.91 | 27.25 | 27.82 | 7,048,100 | +0.55(+2.02%) |
Feb 25, 2021 | 29.60 | 30.23 | 27.11 | 27.27 | 6,509,840 | -2.86(-9.49%) |
Feb 24, 2021 | 30.43 | 30.58 | 28.74 | 30.13 | 4,558,864 | +0.38(+1.28%) |
Feb 23, 2021 | 26.79 | 30.11 | 25.52 | 29.75 | 9,954,626 | -0.55(-1.82%) |
Feb 22, 2021 | 31.15 | 31.99 | 30.15 | 30.30 | 5,733,308 | -1.90(-5.90%) |
Feb 19, 2021 | 31.28 | 33.43 | 30.34 | 32.20 | 7,352,200 | +2.04(+6.76%) |
Feb 18, 2021 | 30.00 | 31.50 | 29.51 | 30.16 | 9,096,459 | -1.94(-6.04%) |
Feb 17, 2021 | 32.30 | 33.23 | 31.31 | 32.10 | 8,860,053 | -1.65(-4.89%) |
Feb 16, 2021 | 36.49 | 36.84 | 33.36 | 33.75 | 7,888,292 | -2.24(-6.22%) |
Feb 12, 2021 | 36.38 | 36.50 | 35.33 | 35.99 | 4,234,200 | -0.69(-1.88%) |
Feb 11, 2021 | 37.10 | 37.27 | 35.60 | 36.68 | 6,215,848 | +1.21(+3.41%) |
Feb 10, 2021 | 39.80 | 41.52 | 35.40 | 35.47 | 18,048,464 | -5.43(-13.28%) |
Feb 09, 2021 | 41.01 | 42.28 | 40.65 | 40.90 | 4,226,838 | -0.09(-0.22%) |
Feb 08, 2021 | 39.49 | 41.16 | 38.88 | 40.99 | 4,291,114 | +2.31(+5.97%) |
Feb 05, 2021 | 39.34 | 39.36 | 37.39 | 38.68 | 3,133,200 | +0.53(+1.39%) |
Feb 04, 2021 | 37.00 | 39.12 | 36.99 | 38.15 | 5,527,480 | +1.08(+2.91%) |
Feb 03, 2021 | 36.49 | 37.30 | 36.01 | 37.07 | 3,111,826 | +0.56(+1.53%) |
Feb 02, 2021 | 35.88 | 36.56 | 34.99 | 36.51 | 4,227,591 | +0.98(+2.76%) |
Feb 01, 2021 | 35.34 | 35.99 | 33.72 | 35.53 | 3,653,576 | +1.36(+3.98%) |
Jan 29, 2021 | 33.65 | 35.56 | 33.57 | 34.17 | 5,248,000 | +0.17(+0.50%) |
Jan 28, 2021 | 34.37 | 34.83 | 33.00 | 34.00 | 5,058,060 | -0.37(-1.08%) |
Jan 27, 2021 | 34.80 | 36.24 | 32.85 | 34.37 | 7,344,482 | -2.94(-7.88%) |
Jan 26, 2021 | 35.95 | 38.68 | 35.61 | 37.31 | 9,358,688 | +1.91(+5.40%) |
Jan 25, 2021 | 36.59 | 37.97 | 34.00 | 35.40 | 8,646,954 | -1.67(-4.50%) |
Jan 22, 2021 | 34.37 | 37.15 | 34.23 | 37.07 | 5,617,300 | +1.44(+4.04%) |
Jan 21, 2021 | 34.72 | 36.30 | 33.70 | 35.63 | 6,428,932 | +0.37(+1.05%) |
Jan 20, 2021 | 35.25 | 35.57 | 33.63 | 35.26 | 7,860,807 | -0.60(-1.67%) |
Jan 19, 2021 | 33.82 | 36.16 | 32.84 | 35.86 | 9,843,753 | +5.04(+16.33%) |
Jan 15, 2021 | 32.60 | 32.75 | 30.20 | 30.82 | 9,557,300 | -3.72(-10.78%) |
Jan 14, 2021 | 34.82 | 35.44 | 32.83 | 34.55 | 10,501,211 | -2.03(-5.54%) |
Jan 13, 2021 | 36.90 | 38.00 | 34.55 | 36.58 | 19,110,548 | +2.22(+6.45%) |
Jan 12, 2021 | 31.35 | 34.65 | 31.12 | 34.36 | 17,983,968 | +5.40(+18.65%) |
Jan 11, 2021 | 27.75 | 29.42 | 27.30 | 28.96 | 5,604,183 | +0.12(+0.42%) |
Jan 08, 2021 | 29.25 | 29.50 | 27.96 | 28.84 | 8,095,000 | +0.71(+2.52%) |
Jan 07, 2021 | 26.20 | 28.23 | 26.15 | 28.13 | 9,379,437 | +3.82(+15.71%) |
Jan 06, 2021 | 23.41 | 25.34 | 23.20 | 24.31 | 6,534,892 | +1.23(+5.33%) |
Jan 05, 2021 | 22.17 | 23.24 | 22.11 | 23.08 | 2,766,138 | +0.55(+2.44%) |
Jan 04, 2021 | 23.70 | 23.94 | 22.18 | 22.53 | 4,123,907 | -0.87(-3.72%) |
Dec 31, 2020 | 23.40 | 23.40 | 23.40 | 4,462,242 | -0.16(-0.68%) | |
Dec 30, 2020 | 22.10 | 23.59 | 22.10 | 23.56 | 4,462,242 | +1.49(+6.75%) |
Dec 29, 2020 | 22.90 | 23.25 | 21.69 | 22.07 | 5,320,502 | -0.79(-3.46%) |
Dec 28, 2020 | 24.43 | 24.60 | 22.53 | 22.86 | 5,999,259 | -0.59(-2.52%) |
Dec 24, 2020 | 23.58 | 23.86 | 22.51 | 23.45 | 3,824,400 | -0.03(-0.13%) |
Dec 23, 2020 | 23.05 | 23.61 | 22.48 | 23.48 | 7,068,797 | +0.78(+3.44%) |
Dec 22, 2020 | 21.45 | 22.86 | 21.20 | 22.70 | 11,763,950 | +1.91(+9.19%) |
Dec 21, 2020 | 20.76 | 21.10 | 20.22 | 20.79 | 5,027,160 | -0.39(-1.84%) |
Dec 18, 2020 | 20.61 | 21.89 | 20.03 | 21.18 | 12,430,400 | +0.70(+3.42%) |
Dec 17, 2020 | 19.77 | 20.56 | 19.59 | 20.48 | 5,401,126 | +0.84(+4.28%) |
Dec 16, 2020 | 19.59 | 19.72 | 18.95 | 19.64 | 3,388,494 | +0.25(+1.29%) |
Dec 15, 2020 | 18.91 | 19.65 | 18.78 | 19.39 | 3,562,784 | +0.95(+5.15%) |
Dec 14, 2020 | 19.76 | 19.76 | 18.41 | 18.44 | 3,979,977 | -0.59(-3.10%) |
Dec 11, 2020 | 19.53 | 19.78 | 18.87 | 19.03 | 2,833,700 | -0.63(-3.20%) |
Dec 10, 2020 | 19.41 | 20.36 | 19.27 | 19.66 | 2,854,548 | -0.02(-0.10%) |
Dec 09, 2020 | 21.03 | 21.49 | 19.40 | 19.68 | 5,974,506 | -1.46(-6.91%) |
Dec 08, 2020 | 19.65 | 21.19 | 19.55 | 21.14 | 7,581,140 | +1.71(+8.80%) |
Dec 07, 2020 | 19.72 | 19.89 | 19.09 | 19.43 | 2,520,346 | +0.20(+1.04%) |
Dec 04, 2020 | 18.64 | 19.43 | 18.52 | 19.23 | 3,515,500 | +0.87(+4.74%) |
Dec 03, 2020 | 19.28 | 19.30 | 18.25 | 18.36 | 5,200,903 | -0.68(-3.57%) |
Dec 02, 2020 | 19.09 | 19.64 | 18.45 | 19.04 | 5,103,694 | -0.40(-2.06%) |