Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.89 | 38.20 | 36.83 | 37.77 | 3,832,707 | +0.05(+0.13%) |
Feb 25, 2021 | 38.65 | 38.73 | 37.34 | 37.72 | 2,264,925 | -0.74(-1.93%) |
Feb 24, 2021 | 37.71 | 38.62 | 37.59 | 38.46 | 3,288,756 | +0.94(+2.50%) |
Feb 23, 2021 | 36.96 | 37.57 | 35.97 | 37.52 | 3,547,913 | +0.20(+0.54%) |
Feb 22, 2021 | 36.16 | 37.37 | 36.12 | 37.32 | 2,284,182 | +0.90(+2.48%) |
Feb 19, 2021 | 36.54 | 36.92 | 35.89 | 36.42 | 2,962,038 | +0.42(+1.16%) |
Feb 18, 2021 | 36.96 | 37.21 | 35.93 | 36.00 | 3,134,261 | -1.26(-3.39%) |
Feb 17, 2021 | 36.63 | 37.58 | 36.20 | 37.27 | 5,835,577 | +0.66(+1.80%) |
Feb 16, 2021 | 36.79 | 37.11 | 35.67 | 36.60 | 4,633,403 | +1.50(+4.26%) |
Feb 12, 2021 | 35.60 | 35.83 | 34.40 | 35.11 | 3,217,267 | -0.71(-1.98%) |
Feb 11, 2021 | 38.04 | 38.25 | 34.85 | 35.82 | 4,738,030 | -0.71(-1.95%) |
Feb 10, 2021 | 36.23 | 37.09 | 35.93 | 36.53 | 3,354,029 | +0.65(+1.82%) |
Feb 09, 2021 | 36.10 | 36.22 | 35.63 | 35.88 | 1,758,006 | -0.44(-1.22%) |
Feb 08, 2021 | 36.17 | 36.51 | 35.75 | 36.32 | 2,918,275 | +0.28(+0.79%) |
Feb 05, 2021 | 36.13 | 36.22 | 35.44 | 36.04 | 2,225,894 | +0.33(+0.91%) |
Feb 04, 2021 | 35.99 | 36.21 | 35.38 | 35.71 | 2,434,435 | +0.01(+0.02%) |
Feb 03, 2021 | 34.63 | 35.78 | 34.30 | 35.70 | 2,804,439 | +1.14(+3.29%) |
Feb 02, 2021 | 35.50 | 35.57 | 34.53 | 34.56 | 2,396,375 | -0.62(-1.76%) |
Feb 01, 2021 | 35.29 | 35.55 | 34.68 | 35.18 | 3,727,625 | +0.08(+0.21%) |
Jan 29, 2021 | 35.25 | 36.40 | 34.81 | 35.11 | 3,271,087 | -0.35(-0.99%) |
Jan 28, 2021 | 37.45 | 37.67 | 35.15 | 35.46 | 3,694,089 | -2.08(-5.55%) |
Jan 27, 2021 | 36.66 | 38.86 | 36.40 | 37.54 | 9,470,672 | +0.79(+2.14%) |
Jan 26, 2021 | 36.83 | 37.37 | 36.32 | 36.76 | 3,801,448 | +0.38(+1.03%) |
Jan 25, 2021 | 35.59 | 36.45 | 35.29 | 36.38 | 2,625,105 | +0.59(+1.66%) |
Jan 22, 2021 | 36.23 | 36.33 | 35.46 | 35.79 | 2,629,308 | -0.67(-1.83%) |
Jan 21, 2021 | 34.21 | 36.71 | 34.20 | 36.45 | 5,485,192 | +2.27(+6.65%) |
Jan 20, 2021 | 33.45 | 34.21 | 33.07 | 34.18 | 2,707,058 | +1.32(+4.02%) |
Jan 19, 2021 | 32.58 | 33.06 | 32.09 | 32.86 | 2,839,472 | +0.59(+1.81%) |
Jan 15, 2021 | 32.71 | 32.90 | 31.78 | 32.27 | 5,546,975 | -0.84(-2.53%) |
Jan 14, 2021 | 33.81 | 33.95 | 32.85 | 33.11 | 3,372,359 | -0.46(-1.37%) |
Jan 13, 2021 | 34.34 | 34.62 | 33.40 | 33.57 | 2,686,732 | -0.85(-2.48%) |
Jan 12, 2021 | 34.05 | 34.98 | 33.82 | 34.42 | 3,770,553 | +0.83(+2.46%) |
Jan 11, 2021 | 33.18 | 33.79 | 33.03 | 33.59 | 1,548,748 | -0.09(-0.27%) |
Jan 08, 2021 | 34.26 | 34.40 | 33.33 | 33.69 | 2,463,063 | -0.68(-1.97%) |
Jan 07, 2021 | 34.11 | 34.60 | 33.77 | 34.36 | 2,701,821 | +0.78(+2.32%) |
Jan 06, 2021 | 32.61 | 33.79 | 32.61 | 33.59 | 3,272,794 | +1.01(+3.11%) |
Jan 05, 2021 | 31.66 | 32.80 | 31.66 | 32.58 | 2,025,534 | +0.75(+2.36%) |
Jan 04, 2021 | 32.60 | 32.73 | 31.57 | 31.82 | 2,198,852 | -0.48(-1.50%) |
Dec 31, 2020 | 32.31 | 32.31 | 32.31 | 1,764,917 | -0.46(-1.40%) | |
Dec 30, 2020 | 32.31 | 32.83 | 32.23 | 32.77 | 1,764,917 | +0.54(+1.66%) |
Dec 29, 2020 | 33.02 | 33.07 | 32.07 | 32.23 | 1,289,809 | -0.58(-1.76%) |
Dec 28, 2020 | 32.88 | 33.23 | 32.78 | 32.81 | 1,194,340 | +0.23(+0.72%) |
Dec 24, 2020 | 33.11 | 33.11 | 32.31 | 32.58 | 678,257 | -0.55(-1.67%) |
Dec 23, 2020 | 33.03 | 33.71 | 32.84 | 33.13 | 1,938,321 | +0.43(+1.30%) |
Dec 22, 2020 | 32.24 | 32.81 | 31.96 | 32.70 | 2,826,191 | +0.48(+1.48%) |
Dec 21, 2020 | 31.72 | 32.22 | 31.32 | 32.22 | 2,417,018 | -0.07(-0.21%) |
Dec 18, 2020 | 32.61 | 32.61 | 31.92 | 32.29 | 6,539,305 | -0.32(-0.97%) |
Dec 17, 2020 | 32.26 | 32.62 | 31.99 | 32.61 | 2,677,122 | +0.49(+1.54%) |
Dec 16, 2020 | 31.81 | 32.18 | 31.48 | 32.12 | 2,452,843 | +0.59(+1.88%) |
Dec 15, 2020 | 30.83 | 31.54 | 30.67 | 31.52 | 2,661,189 | +1.14(+3.74%) |
Dec 14, 2020 | 31.06 | 31.21 | 30.32 | 30.38 | 4,032,721 | -0.15(-0.49%) |
Dec 11, 2020 | 31.71 | 31.78 | 30.52 | 30.53 | 4,360,055 | -1.47(-4.60%) |
Dec 10, 2020 | 33.08 | 33.08 | 31.95 | 32.01 | 3,005,614 | -1.32(-3.96%) |
Dec 09, 2020 | 32.99 | 33.39 | 32.91 | 33.33 | 3,251,461 | +0.43(+1.30%) |
Dec 08, 2020 | 32.84 | 33.55 | 32.69 | 32.90 | 4,272,479 | +0.11(+0.33%) |
Dec 07, 2020 | 33.27 | 33.49 | 32.49 | 32.79 | 2,661,074 | -0.54(-1.63%) |
Dec 04, 2020 | 32.50 | 33.38 | 32.50 | 33.34 | 2,431,608 | +0.99(+3.05%) |
Dec 03, 2020 | 32.40 | 32.58 | 32.10 | 32.35 | 1,855,909 | +0.07(+0.21%) |
Dec 02, 2020 | 32.12 | 32.47 | 32.03 | 32.28 | 1,899,222 | -0.08(-0.26%) |