Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.30 | 40.18 | 36.42 | 38.24 | 4,003,900 | -0.15(-0.39%) |
Feb 25, 2021 | 42.73 | 43.99 | 37.67 | 38.39 | 5,126,026 | -4.15(-9.76%) |
Feb 24, 2021 | 39.06 | 42.70 | 38.12 | 42.54 | 5,468,132 | +3.75(+9.67%) |
Feb 23, 2021 | 38.35 | 39.80 | 32.12 | 38.79 | 10,324,663 | -3.47(-8.21%) |
Feb 22, 2021 | 44.89 | 45.55 | 41.36 | 42.26 | 6,735,580 | -3.75(-8.15%) |
Feb 19, 2021 | 45.67 | 47.18 | 45.10 | 46.01 | 4,541,500 | +1.48(+3.32%) |
Feb 18, 2021 | 45.75 | 46.60 | 42.68 | 44.53 | 7,158,080 | -3.19(-6.68%) |
Feb 17, 2021 | 47.13 | 48.49 | 44.20 | 47.72 | 8,291,447 | +0.07(+0.15%) |
Feb 16, 2021 | 52.09 | 53.84 | 47.62 | 47.65 | 9,764,083 | -3.78(-7.35%) |
Feb 12, 2021 | 51.24 | 51.94 | 48.47 | 51.43 | 5,713,800 | -0.08(-0.16%) |
Feb 11, 2021 | 54.33 | 55.24 | 50.50 | 51.51 | 8,087,321 | -2.33(-4.33%) |
Feb 10, 2021 | 59.71 | 59.72 | 53.00 | 53.84 | 10,833,692 | -5.54(-9.33%) |
Feb 09, 2021 | 53.76 | 60.60 | 52.50 | 59.38 | 18,696,776 | +7.28(+13.97%) |
Feb 08, 2021 | 54.71 | 58.02 | 51.62 | 52.10 | 13,435,003 | -1.25(-2.34%) |
Feb 05, 2021 | 51.35 | 54.97 | 49.40 | 53.35 | 11,418,200 | +2.35(+4.61%) |
Feb 04, 2021 | 53.56 | 54.00 | 49.67 | 51.00 | 8,182,171 | -0.90(-1.73%) |
Feb 03, 2021 | 50.89 | 53.24 | 48.07 | 51.90 | 15,305,343 | +3.93(+8.19%) |
Feb 02, 2021 | 48.76 | 50.40 | 43.80 | 47.97 | 18,908,620 | +0.07(+0.15%) |
Feb 01, 2021 | 50.82 | 52.89 | 46.72 | 47.90 | 8,458,509 | -1.53(-3.10%) |
Jan 29, 2021 | 54.28 | 55.50 | 47.23 | 49.43 | 8,057,900 | -3.72(-7.00%) |
Jan 28, 2021 | 57.40 | 60.00 | 51.19 | 53.15 | 7,227,339 | -3.02(-5.38%) |
Jan 27, 2021 | 56.55 | 64.50 | 53.05 | 56.17 | 13,197,656 | -4.55(-7.49%) |
Jan 26, 2021 | 46.99 | 63.14 | 46.90 | 60.72 | 36,889,184 | +14.88(+32.46%) |
Jan 25, 2021 | 44.83 | 48.85 | 43.05 | 45.84 | 11,367,307 | +1.49(+3.36%) |
Jan 22, 2021 | 45.10 | 46.49 | 43.88 | 44.35 | 7,020,000 | -1.75(-3.80%) |
Jan 21, 2021 | 45.50 | 47.08 | 42.58 | 46.10 | 8,415,152 | +1.13(+2.51%) |
Jan 20, 2021 | 47.17 | 49.98 | 44.16 | 44.97 | 8,903,548 | -1.70(-3.64%) |
Jan 19, 2021 | 48.90 | 48.99 | 44.56 | 46.67 | 7,657,787 | -0.43(-0.91%) |
Jan 15, 2021 | 51.30 | 52.30 | 46.60 | 47.10 | 10,431,500 | -5.52(-10.49%) |
Jan 14, 2021 | 50.99 | 54.80 | 49.20 | 52.62 | 10,666,820 | +1.81(+3.56%) |
Jan 13, 2021 | 53.23 | 53.50 | 49.76 | 50.81 | 8,449,259 | -1.50(-2.87%) |
Jan 12, 2021 | 53.25 | 57.85 | 48.71 | 52.31 | 22,362,040 | +0.31(+0.60%) |
Jan 11, 2021 | 42.29 | 53.64 | 42.13 | 52.00 | 21,993,248 | +8.09(+18.42%) |
Jan 08, 2021 | 45.30 | 46.90 | 41.30 | 43.91 | 16,235,700 | -0.29(-0.66%) |
Jan 07, 2021 | 42.30 | 47.67 | 42.27 | 44.20 | 15,501,037 | +2.83(+6.84%) |
Jan 06, 2021 | 43.80 | 45.35 | 40.28 | 41.37 | 11,552,903 | +0.78(+1.92%) |
Jan 05, 2021 | 36.63 | 41.75 | 36.61 | 40.59 | 8,694,041 | +3.08(+8.21%) |
Jan 04, 2021 | 41.36 | 42.40 | 37.00 | 37.51 | 12,273,678 | -5.24(-12.26%) |
Dec 31, 2020 | 42.75 | 42.75 | 42.75 | 23,749,420 | -2.49(-5.50%) | |
Dec 30, 2020 | 43.44 | 47.19 | 42.24 | 45.24 | 23,749,420 | +4.84(+11.98%) |
Dec 29, 2020 | 45.65 | 46.40 | 40.03 | 40.40 | 18,455,528 | -6.50(-13.86%) |
Dec 28, 2020 | 53.29 | 56.12 | 45.28 | 46.90 | 26,355,064 | -2.60(-5.25%) |
Dec 24, 2020 | 45.11 | 53.95 | 44.98 | 49.50 | 25,591,700 | +5.73(+13.09%) |
Dec 23, 2020 | 46.07 | 46.94 | 42.25 | 43.77 | 13,596,214 | -4.72(-9.73%) |
Dec 22, 2020 | 38.99 | 48.70 | 38.66 | 48.49 | 26,740,496 | +10.87(+28.89%) |
Dec 21, 2020 | 35.90 | 39.20 | 34.40 | 37.62 | 15,145,956 | +1.28(+3.52%) |
Dec 18, 2020 | 33.99 | 39.71 | 33.80 | 36.34 | 21,282,000 | +1.13(+3.21%) |
Dec 17, 2020 | 30.20 | 36.04 | 30.01 | 35.21 | 17,666,766 | +3.60(+11.39%) |
Dec 16, 2020 | 28.41 | 31.90 | 28.05 | 31.61 | 17,956,432 | +3.36(+11.89%) |
Dec 15, 2020 | 26.20 | 28.43 | 25.30 | 28.25 | 6,657,581 | +2.19(+8.40%) |
Dec 14, 2020 | 27.59 | 27.80 | 25.62 | 26.06 | 4,140,974 | -1.18(-4.33%) |
Dec 11, 2020 | 28.30 | 28.65 | 26.93 | 27.24 | 4,050,600 | -1.60(-5.55%) |
Dec 10, 2020 | 26.21 | 29.28 | 25.70 | 28.84 | 6,248,246 | +1.65(+6.07%) |
Dec 09, 2020 | 29.45 | 29.70 | 26.00 | 27.19 | 9,912,224 | -2.17(-7.39%) |
Dec 08, 2020 | 28.31 | 29.75 | 25.81 | 29.36 | 16,648,075 | +2.38(+8.82%) |
Dec 07, 2020 | 24.01 | 27.85 | 23.91 | 26.98 | 13,085,563 | +3.05(+12.75%) |
Dec 04, 2020 | 23.26 | 24.10 | 21.80 | 23.93 | 6,204,600 | +1.23(+5.42%) |
Dec 03, 2020 | 23.38 | 25.23 | 22.26 | 22.70 | 9,933,957 | -0.30(-1.30%) |
Dec 02, 2020 | 20.13 | 23.60 | 18.81 | 23.00 | 11,681,905 | +0.84(+3.79%) |