Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.12 | 49.93 | 45.32 | 49.66 | 2,474,900 | +3.73(+8.12%) |
Feb 25, 2021 | 45.23 | 50.47 | 44.42 | 45.93 | 3,954,950 | +4.58(+11.08%) |
Feb 24, 2021 | 40.82 | 42.98 | 40.15 | 41.35 | 2,185,257 | +1.01(+2.50%) |
Feb 23, 2021 | 40.10 | 40.43 | 37.70 | 40.34 | 1,133,603 | +1.40(+3.60%) |
Feb 22, 2021 | 38.72 | 40.66 | 38.59 | 38.94 | 1,089,532 | +0.02(+0.05%) |
Feb 19, 2021 | 36.76 | 39.21 | 36.76 | 38.92 | 1,175,500 | +2.48(+6.81%) |
Feb 18, 2021 | 35.81 | 36.55 | 35.10 | 36.44 | 506,791 | +0.47(+1.31%) |
Feb 17, 2021 | 35.00 | 36.30 | 34.70 | 35.97 | 854,803 | +0.56(+1.58%) |
Feb 16, 2021 | 34.43 | 35.60 | 34.35 | 35.41 | 853,013 | +1.24(+3.63%) |
Feb 12, 2021 | 32.76 | 34.19 | 32.54 | 34.17 | 522,400 | +1.05(+3.17%) |
Feb 11, 2021 | 33.56 | 33.91 | 32.50 | 33.12 | 723,494 | -0.47(-1.40%) |
Feb 10, 2021 | 34.92 | 35.00 | 33.47 | 33.59 | 571,469 | -1.22(-3.50%) |
Feb 09, 2021 | 35.50 | 35.50 | 34.55 | 34.81 | 547,990 | -0.91(-2.55%) |
Feb 08, 2021 | 34.41 | 35.72 | 34.41 | 35.72 | 995,888 | +1.42(+4.14%) |
Feb 05, 2021 | 35.00 | 35.58 | 33.33 | 34.30 | 1,288,500 | -0.30(-0.87%) |
Feb 04, 2021 | 31.71 | 34.97 | 31.69 | 34.60 | 1,953,910 | +3.18(+10.12%) |
Feb 03, 2021 | 31.74 | 32.65 | 31.32 | 31.42 | 1,029,411 | +0.15(+0.48%) |
Feb 02, 2021 | 30.97 | 31.38 | 30.55 | 31.27 | 754,037 | +0.64(+2.09%) |
Feb 01, 2021 | 29.01 | 31.09 | 28.72 | 30.63 | 1,075,259 | +2.06(+7.21%) |
Jan 29, 2021 | 29.52 | 30.65 | 28.57 | 28.57 | 1,513,800 | -0.95(-3.22%) |
Jan 28, 2021 | 28.19 | 29.96 | 28.10 | 29.52 | 1,238,988 | +1.93(+7.00%) |
Jan 27, 2021 | 28.56 | 29.95 | 27.06 | 27.59 | 2,529,090 | -1.54(-5.29%) |
Jan 26, 2021 | 30.59 | 30.66 | 29.06 | 29.13 | 925,490 | -1.11(-3.67%) |
Jan 25, 2021 | 29.88 | 30.26 | 29.44 | 30.24 | 738,392 | +0.03(+0.10%) |
Jan 22, 2021 | 30.00 | 31.01 | 29.70 | 30.21 | 1,072,500 | +0.15(+0.50%) |
Jan 21, 2021 | 30.13 | 30.53 | 28.85 | 30.06 | 1,071,727 | -0.09(-0.30%) |
Jan 20, 2021 | 30.18 | 30.74 | 29.85 | 30.15 | 800,705 | +0.34(+1.14%) |
Jan 19, 2021 | 29.73 | 31.15 | 29.65 | 29.81 | 1,373,186 | +0.17(+0.57%) |
Jan 15, 2021 | 30.33 | 30.40 | 29.35 | 29.64 | 1,324,900 | -1.04(-3.39%) |
Jan 14, 2021 | 30.49 | 31.19 | 30.23 | 30.68 | 1,305,287 | +0.54(+1.79%) |
Jan 13, 2021 | 31.45 | 31.45 | 29.75 | 30.14 | 1,739,732 | -1.46(-4.62%) |
Jan 12, 2021 | 32.75 | 32.75 | 31.14 | 31.60 | 625,546 | -0.82(-2.53%) |
Jan 11, 2021 | 32.21 | 33.01 | 31.86 | 32.42 | 517,005 | -0.39(-1.19%) |
Jan 08, 2021 | 33.48 | 33.66 | 32.12 | 32.81 | 675,600 | -0.67(-2.00%) |
Jan 07, 2021 | 32.82 | 34.54 | 32.66 | 33.48 | 1,209,129 | +1.01(+3.11%) |
Jan 06, 2021 | 30.95 | 32.75 | 30.95 | 32.47 | 954,476 | +1.83(+5.97%) |
Jan 05, 2021 | 30.15 | 30.99 | 30.15 | 30.64 | 498,151 | +0.33(+1.09%) |
Jan 04, 2021 | 31.49 | 32.10 | 29.90 | 30.31 | 954,519 | -1.28(-4.05%) |
Dec 31, 2020 | 31.59 | 31.59 | 31.59 | 511,692 | +0.40(+1.28%) | |
Dec 30, 2020 | 30.24 | 31.53 | 30.24 | 31.19 | 511,692 | +1.00(+3.31%) |
Dec 29, 2020 | 31.55 | 31.70 | 30.10 | 30.19 | 693,634 | -1.04(-3.33%) |
Dec 28, 2020 | 30.99 | 31.59 | 30.69 | 31.23 | 767,882 | +0.67(+2.19%) |
Dec 24, 2020 | 31.01 | 31.07 | 30.31 | 30.56 | 270,800 | -0.56(-1.80%) |
Dec 23, 2020 | 30.49 | 31.19 | 30.34 | 31.12 | 454,742 | +0.88(+2.91%) |
Dec 22, 2020 | 30.53 | 30.84 | 29.72 | 30.24 | 539,153 | -0.16(-0.53%) |
Dec 21, 2020 | 29.60 | 30.61 | 29.41 | 30.40 | 1,073,405 | -0.73(-2.35%) |
Dec 18, 2020 | 30.43 | 31.32 | 30.17 | 31.13 | 1,631,300 | +0.77(+2.54%) |
Dec 17, 2020 | 29.31 | 30.55 | 29.06 | 30.36 | 756,650 | +1.25(+4.29%) |
Dec 16, 2020 | 29.34 | 29.68 | 28.62 | 29.11 | 718,602 | -0.26(-0.89%) |
Dec 15, 2020 | 28.83 | 29.88 | 28.26 | 29.37 | 856,126 | +0.99(+3.49%) |
Dec 14, 2020 | 29.38 | 29.58 | 28.37 | 28.38 | 606,353 | -0.53(-1.83%) |
Dec 11, 2020 | 29.35 | 29.97 | 28.83 | 28.91 | 754,900 | -0.48(-1.63%) |
Dec 10, 2020 | 28.60 | 29.42 | 28.37 | 29.39 | 972,909 | +0.35(+1.21%) |
Dec 09, 2020 | 29.45 | 30.39 | 28.44 | 29.04 | 1,231,940 | +0.15(+0.52%) |
Dec 08, 2020 | 28.55 | 29.43 | 28.36 | 28.89 | 1,098,063 | +0.06(+0.21%) |
Dec 07, 2020 | 29.80 | 30.48 | 28.70 | 28.83 | 1,129,257 | -0.99(-3.32%) |
Dec 04, 2020 | 29.79 | 30.09 | 29.15 | 29.82 | 775,600 | +0.16(+0.54%) |
Dec 03, 2020 | 29.69 | 30.23 | 29.46 | 29.66 | 785,959 | +0.12(+0.41%) |
Dec 02, 2020 | 28.58 | 29.83 | 28.21 | 29.54 | 666,682 | +0.84(+2.93%) |