Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.87 | 48.64 | 43.94 | 47.71 | 1,688,205 | +3.09(+6.93%) |
Feb 25, 2021 | 45.87 | 51.12 | 44.12 | 44.62 | 2,246,721 | -0.85(-1.86%) |
Feb 24, 2021 | 45.12 | 47.71 | 44.61 | 45.47 | 1,204,748 | +0.11(+0.24%) |
Feb 23, 2021 | 43.10 | 46.01 | 41.04 | 45.36 | 1,470,415 | -0.66(-1.43%) |
Feb 22, 2021 | 46.52 | 47.45 | 45.98 | 46.02 | 937,054 | -1.67(-3.49%) |
Feb 19, 2021 | 45.70 | 49.77 | 45.49 | 47.68 | 1,381,814 | +3.52(+7.97%) |
Feb 18, 2021 | 45.54 | 45.70 | 43.41 | 44.16 | 1,643,521 | -2.95(-6.26%) |
Feb 17, 2021 | 48.34 | 48.53 | 45.32 | 47.11 | 1,316,289 | -2.09(-4.26%) |
Feb 16, 2021 | 50.85 | 51.39 | 48.11 | 49.21 | 808,018 | -0.92(-1.83%) |
Feb 12, 2021 | 49.03 | 50.81 | 48.43 | 50.12 | 699,933 | +0.13(+0.26%) |
Feb 11, 2021 | 51.36 | 51.65 | 48.87 | 49.99 | 940,529 | -1.09(-2.13%) |
Feb 10, 2021 | 53.67 | 54.59 | 50.50 | 51.08 | 1,085,191 | -2.28(-4.28%) |
Feb 09, 2021 | 51.85 | 54.34 | 51.35 | 53.36 | 974,324 | +0.83(+1.58%) |
Feb 08, 2021 | 52.35 | 52.79 | 50.07 | 52.54 | 1,291,775 | +1.06(+2.05%) |
Feb 05, 2021 | 49.16 | 51.61 | 48.34 | 51.48 | 1,322,943 | +2.71(+5.56%) |
Feb 04, 2021 | 46.54 | 49.72 | 46.19 | 48.77 | 1,547,473 | +3.23(+7.09%) |
Feb 03, 2021 | 44.06 | 45.56 | 43.55 | 45.54 | 981,718 | +1.58(+3.58%) |
Feb 02, 2021 | 46.07 | 46.41 | 43.60 | 43.96 | 1,333,814 | +0.43(+0.98%) |
Feb 01, 2021 | 43.11 | 44.37 | 41.78 | 43.53 | 1,382,229 | +1.78(+4.28%) |
Jan 29, 2021 | 43.97 | 44.23 | 41.24 | 41.75 | 1,762,521 | -2.30(-5.23%) |
Jan 28, 2021 | 44.44 | 45.59 | 43.32 | 44.05 | 1,699,464 | +0.68(+1.56%) |
Jan 27, 2021 | 46.70 | 47.26 | 43.36 | 43.37 | 3,145,206 | -5.06(-10.44%) |
Jan 26, 2021 | 50.35 | 50.58 | 48.01 | 48.43 | 2,166,556 | -1.58(-3.15%) |
Jan 25, 2021 | 54.11 | 54.13 | 49.06 | 50.00 | 1,388,839 | -0.07(-0.14%) |
Jan 22, 2021 | 50.46 | 50.82 | 48.01 | 50.07 | 1,681,585 | -0.86(-1.68%) |
Jan 21, 2021 | 51.43 | 53.36 | 49.10 | 50.93 | 2,314,453 | -3.73(-6.82%) |
Jan 20, 2021 | 55.14 | 58.58 | 53.44 | 54.66 | 2,811,194 | +0.11(+0.20%) |
Jan 19, 2021 | 49.85 | 55.84 | 49.36 | 54.55 | 3,551,231 | +6.04(+12.46%) |
Jan 15, 2021 | 46.51 | 49.79 | 45.79 | 48.51 | 2,632,749 | +2.08(+4.49%) |
Jan 14, 2021 | 44.07 | 51.10 | 43.18 | 46.42 | 7,500,295 | +7.62(+19.63%) |
Jan 13, 2021 | 39.50 | 39.84 | 38.53 | 38.81 | 623,771 | -0.54(-1.37%) |
Jan 12, 2021 | 38.89 | 39.42 | 37.97 | 39.35 | 577,189 | +0.62(+1.60%) |
Jan 11, 2021 | 37.65 | 39.10 | 37.64 | 38.73 | 491,039 | -0.08(-0.21%) |
Jan 08, 2021 | 40.23 | 40.32 | 38.29 | 38.81 | 869,526 | -1.49(-3.69%) |
Jan 07, 2021 | 39.03 | 41.05 | 38.95 | 40.29 | 1,131,957 | +1.56(+4.02%) |
Jan 06, 2021 | 37.56 | 41.01 | 37.56 | 38.74 | 1,531,925 | +1.52(+4.07%) |
Jan 05, 2021 | 36.19 | 37.42 | 36.19 | 37.22 | 819,352 | +1.03(+2.84%) |
Jan 04, 2021 | 38.49 | 38.79 | 35.59 | 36.19 | 1,407,581 | -2.28(-5.93%) |
Dec 31, 2020 | 38.48 | 38.48 | 38.48 | 389,861 | +3.48(+9.94%) | |
Dec 30, 2020 | 34.25 | 35.46 | 34.18 | 35.00 | 389,861 | +0.70(+2.03%) |
Dec 29, 2020 | 34.78 | 35.02 | 33.05 | 34.30 | 819,670 | -0.51(-1.46%) |
Dec 28, 2020 | 35.90 | 36.49 | 34.23 | 34.81 | 776,774 | -0.56(-1.58%) |
Dec 24, 2020 | 35.80 | 36.88 | 35.05 | 35.37 | 608,167 | +0.17(+0.48%) |
Dec 23, 2020 | 33.74 | 35.58 | 32.94 | 35.20 | 920,946 | +1.74(+5.22%) |
Dec 22, 2020 | 34.10 | 34.36 | 33.05 | 33.45 | 646,528 | -0.53(-1.56%) |
Dec 21, 2020 | 32.55 | 34.54 | 32.28 | 33.98 | 1,022,035 | +0.48(+1.43%) |
Dec 18, 2020 | 34.15 | 35.21 | 33.20 | 33.50 | 2,205,107 | -0.48(-1.41%) |
Dec 17, 2020 | 35.10 | 35.70 | 33.59 | 33.98 | 1,280,728 | -1.07(-3.04%) |
Dec 16, 2020 | 35.27 | 35.59 | 34.58 | 35.05 | 994,489 | -0.22(-0.62%) |
Dec 15, 2020 | 34.28 | 35.55 | 33.95 | 35.27 | 882,518 | +1.34(+3.94%) |
Dec 14, 2020 | 37.39 | 37.58 | 33.73 | 33.93 | 1,637,947 | -2.95(-8.00%) |
Dec 11, 2020 | 34.84 | 37.67 | 34.63 | 36.88 | 1,893,311 | +2.36(+6.84%) |
Dec 10, 2020 | 31.96 | 34.71 | 31.80 | 34.52 | 1,269,529 | +2.34(+7.28%) |
Dec 09, 2020 | 32.60 | 34.20 | 31.40 | 32.18 | 1,465,269 | -0.08(-0.25%) |
Dec 08, 2020 | 31.15 | 32.29 | 31.13 | 32.26 | 786,423 | +1.18(+3.78%) |
Dec 07, 2020 | 30.70 | 32.54 | 30.45 | 31.08 | 1,080,624 | +0.58(+1.90%) |
Dec 04, 2020 | 28.14 | 30.75 | 28.14 | 30.50 | 1,367,943 | +2.37(+8.43%) |
Dec 03, 2020 | 27.66 | 28.51 | 27.49 | 28.13 | 543,630 | +0.42(+1.51%) |
Dec 02, 2020 | 27.35 | 27.92 | 26.21 | 27.71 | 700,474 | -0.13(-0.47%) |