Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 65.13 | 66.32 | 62.00 | 65.66 | 29,438,300 | +2.40(+3.79%) |
Feb 25, 2021 | 69.40 | 70.90 | 62.71 | 63.26 | 25,344,102 | -6.21(-8.94%) |
Feb 24, 2021 | 70.91 | 73.59 | 68.50 | 69.47 | 40,696,416 | -0.98(-1.39%) |
Feb 23, 2021 | 61.05 | 72.95 | 56.83 | 70.45 | 75,948,408 | +7.04(+11.10%) |
Feb 22, 2021 | 66.35 | 67.50 | 63.08 | 63.41 | 22,450,304 | -2.11(-3.22%) |
Feb 19, 2021 | 63.92 | 65.79 | 63.73 | 65.52 | 24,490,600 | +2.65(+4.22%) |
Feb 18, 2021 | 61.98 | 64.00 | 61.40 | 62.87 | 12,930,953 | +0.15(+0.24%) |
Feb 17, 2021 | 62.03 | 63.22 | 61.07 | 62.72 | 14,339,647 | -0.09(-0.14%) |
Feb 16, 2021 | 62.41 | 64.29 | 61.18 | 62.81 | 18,643,170 | +0.84(+1.36%) |
Feb 12, 2021 | 62.06 | 63.29 | 60.88 | 61.97 | 11,618,100 | -0.26(-0.42%) |
Feb 11, 2021 | 63.94 | 65.42 | 61.72 | 62.23 | 16,303,009 | -0.37(-0.59%) |
Feb 10, 2021 | 63.43 | 63.78 | 61.05 | 62.60 | 10,245,527 | -0.20(-0.32%) |
Feb 09, 2021 | 63.16 | 65.32 | 62.33 | 62.80 | 17,307,392 | -0.98(-1.54%) |
Feb 08, 2021 | 63.34 | 63.78 | 61.40 | 63.78 | 28,435,156 | +0.14(+0.22%) |
Feb 05, 2021 | 56.39 | 64.44 | 55.51 | 63.64 | 85,645,904 | +5.33(+9.14%) |
Feb 04, 2021 | 60.10 | 60.33 | 58.31 | 58.31 | 31,649,790 | -0.95(-1.60%) |
Feb 03, 2021 | 60.35 | 60.52 | 57.90 | 59.26 | 22,339,060 | +0.39(+0.66%) |
Feb 02, 2021 | 57.35 | 59.41 | 56.95 | 58.87 | 18,627,496 | +2.02(+3.55%) |
Feb 01, 2021 | 54.05 | 56.91 | 52.90 | 56.85 | 21,124,226 | +3.91(+7.39%) |
Jan 29, 2021 | 52.60 | 53.31 | 50.76 | 52.94 | 15,104,800 | -0.19(-0.36%) |
Jan 28, 2021 | 50.81 | 54.78 | 50.28 | 53.13 | 25,513,724 | +4.18(+8.54%) |
Jan 27, 2021 | 51.98 | 52.15 | 48.14 | 48.95 | 24,059,124 | -4.34(-8.14%) |
Jan 26, 2021 | 54.12 | 54.44 | 52.40 | 53.29 | 13,320,736 | -0.36(-0.67%) |
Jan 25, 2021 | 54.90 | 55.34 | 50.91 | 53.65 | 14,816,053 | +0.08(+0.15%) |
Jan 22, 2021 | 53.90 | 54.43 | 53.15 | 53.57 | 16,258,700 | -0.83(-1.53%) |
Jan 21, 2021 | 53.96 | 54.85 | 53.01 | 54.40 | 19,726,284 | +2.20(+4.21%) |
Jan 20, 2021 | 50.61 | 52.23 | 49.95 | 52.20 | 15,428,238 | +1.81(+3.59%) |
Jan 19, 2021 | 51.34 | 51.49 | 49.12 | 50.39 | 21,051,192 | +0.08(+0.16%) |
Jan 15, 2021 | 50.70 | 51.07 | 49.05 | 50.31 | 22,625,700 | +1.28(+2.61%) |
Jan 14, 2021 | 53.30 | 54.44 | 48.71 | 49.03 | 31,897,900 | -4.40(-8.24%) |
Jan 13, 2021 | 56.75 | 57.39 | 53.43 | 53.43 | 14,776,979 | -3.02(-5.35%) |
Jan 12, 2021 | 55.22 | 56.65 | 54.25 | 56.45 | 19,225,042 | +2.07(+3.81%) |
Jan 11, 2021 | 51.86 | 55.79 | 51.09 | 54.38 | 17,786,020 | +1.65(+3.13%) |
Jan 08, 2021 | 53.43 | 53.68 | 52.18 | 52.73 | 11,944,200 | +0.29(+0.55%) |
Jan 07, 2021 | 50.35 | 53.82 | 50.35 | 52.44 | 20,552,964 | +2.62(+5.26%) |
Jan 06, 2021 | 49.11 | 51.08 | 48.47 | 49.82 | 15,040,900 | -0.49(-0.97%) |
Jan 05, 2021 | 49.35 | 50.64 | 49.26 | 50.31 | 8,844,810 | +0.72(+1.45%) |
Jan 04, 2021 | 50.44 | 50.70 | 48.10 | 49.59 | 18,840,302 | -0.48(-0.96%) |
Dec 31, 2020 | 50.07 | 50.07 | 50.07 | 17,721,260 | +0.72(+1.46%) | |
Dec 30, 2020 | 51.37 | 51.83 | 49.32 | 49.35 | 17,721,260 | -1.88(-3.67%) |
Dec 29, 2020 | 51.48 | 53.78 | 50.46 | 51.23 | 49,940,376 | +2.97(+6.15%) |
Dec 28, 2020 | 50.77 | 50.83 | 47.82 | 48.26 | 13,703,821 | -1.89(-3.77%) |
Dec 24, 2020 | 51.92 | 51.98 | 49.88 | 50.15 | 9,450,300 | -1.59(-3.07%) |
Dec 23, 2020 | 52.14 | 53.79 | 51.50 | 51.74 | 12,928,018 | -0.35(-0.67%) |
Dec 22, 2020 | 52.59 | 53.31 | 50.80 | 52.09 | 16,249,997 | -0.27(-0.52%) |
Dec 21, 2020 | 52.43 | 53.24 | 51.86 | 52.36 | 10,774,342 | -0.63(-1.19%) |
Dec 18, 2020 | 53.56 | 54.29 | 52.42 | 52.99 | 24,450,100 | -0.26(-0.49%) |
Dec 17, 2020 | 52.56 | 54.71 | 51.90 | 53.25 | 25,341,846 | +1.60(+3.10%) |
Dec 16, 2020 | 52.11 | 52.52 | 50.29 | 51.65 | 27,165,160 | +0.30(+0.58%) |
Dec 15, 2020 | 51.79 | 52.65 | 51.13 | 51.35 | 14,535,913 | -0.25(-0.48%) |
Dec 14, 2020 | 53.68 | 53.73 | 51.28 | 51.60 | 18,921,488 | -1.73(-3.24%) |
Dec 11, 2020 | 52.88 | 53.85 | 51.88 | 53.33 | 26,837,700 | +0.18(+0.34%) |
Dec 10, 2020 | 48.85 | 53.26 | 48.60 | 53.15 | 31,451,564 | +4.00(+8.14%) |
Dec 09, 2020 | 50.00 | 50.98 | 48.46 | 49.15 | 18,332,464 | -0.85(-1.70%) |
Dec 08, 2020 | 49.33 | 50.43 | 49.18 | 50.00 | 12,435,858 | +0.55(+1.11%) |
Dec 07, 2020 | 48.00 | 49.65 | 47.80 | 49.45 | 18,745,816 | +1.35(+2.81%) |
Dec 04, 2020 | 47.99 | 48.60 | 47.40 | 48.10 | 13,089,300 | +0.15(+0.31%) |
Dec 03, 2020 | 47.05 | 48.60 | 46.22 | 47.95 | 21,350,194 | +0.46(+0.97%) |
Dec 02, 2020 | 44.43 | 47.50 | 43.53 | 47.49 | 24,334,478 | +2.99(+6.72%) |