Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.58 | 37.91 | 37.00 | 37.15 | 3,316,232 | -0.17(-0.45%) |
Feb 25, 2021 | 37.58 | 37.92 | 36.96 | 37.32 | 2,791,088 | -0.39(-1.03%) |
Feb 24, 2021 | 36.15 | 37.82 | 36.15 | 37.71 | 1,414,608 | +1.36(+3.74%) |
Feb 23, 2021 | 36.75 | 36.84 | 35.98 | 36.35 | 1,689,488 | -0.42(-1.15%) |
Feb 22, 2021 | 36.24 | 37.42 | 35.86 | 36.77 | 2,470,856 | +0.19(+0.52%) |
Feb 19, 2021 | 37.19 | 37.19 | 35.01 | 36.58 | 2,961,887 | +0.17(+0.47%) |
Feb 18, 2021 | 35.61 | 37.42 | 34.94 | 36.41 | 3,385,603 | +1.73(+4.98%) |
Feb 17, 2021 | 35.34 | 35.34 | 34.26 | 34.69 | 1,379,457 | -0.64(-1.82%) |
Feb 16, 2021 | 35.13 | 35.77 | 35.06 | 35.33 | 2,096,723 | +0.51(+1.46%) |
Feb 12, 2021 | 35.09 | 35.55 | 34.34 | 34.82 | 2,408,210 | -0.41(-1.15%) |
Feb 11, 2021 | 35.66 | 35.66 | 34.76 | 35.23 | 1,034,650 | -0.25(-0.72%) |
Feb 10, 2021 | 35.34 | 35.67 | 35.09 | 35.48 | 1,157,002 | +0.21(+0.59%) |
Feb 09, 2021 | 36.22 | 36.22 | 35.24 | 35.27 | 990,674 | -0.79(-2.20%) |
Feb 08, 2021 | 35.85 | 36.29 | 35.73 | 36.07 | 1,403,685 | +0.31(+0.87%) |
Feb 05, 2021 | 35.87 | 36.14 | 35.69 | 35.75 | 705,615 | +0.19(+0.53%) |
Feb 04, 2021 | 34.74 | 35.68 | 34.72 | 35.57 | 1,020,913 | +0.82(+2.36%) |
Feb 03, 2021 | 34.28 | 34.92 | 34.16 | 34.75 | 1,145,440 | +0.41(+1.19%) |
Feb 02, 2021 | 34.04 | 34.52 | 34.00 | 34.34 | 1,392,296 | +0.42(+1.24%) |
Feb 01, 2021 | 33.53 | 34.10 | 33.10 | 33.92 | 2,013,943 | +0.82(+2.48%) |
Jan 29, 2021 | 34.11 | 34.54 | 33.00 | 33.10 | 2,404,923 | -1.21(-3.52%) |
Jan 28, 2021 | 34.03 | 35.02 | 33.88 | 34.30 | 2,465,292 | +0.64(+1.91%) |
Jan 27, 2021 | 33.98 | 34.26 | 32.81 | 33.66 | 2,623,128 | -1.00(-2.88%) |
Jan 26, 2021 | 35.49 | 35.49 | 34.59 | 34.66 | 1,090,436 | -0.30(-0.86%) |
Jan 25, 2021 | 35.12 | 35.29 | 33.95 | 34.96 | 1,571,594 | -0.08(-0.22%) |
Jan 22, 2021 | 35.36 | 35.36 | 34.64 | 35.04 | 1,249,113 | -0.43(-1.22%) |
Jan 21, 2021 | 35.39 | 35.63 | 35.04 | 35.47 | 2,558,502 | +0.01(+0.03%) |
Jan 20, 2021 | 35.18 | 35.64 | 34.81 | 35.46 | 1,823,523 | +0.42(+1.21%) |
Jan 19, 2021 | 35.65 | 36.16 | 34.86 | 35.04 | 1,721,701 | -0.66(-1.85%) |
Jan 15, 2021 | 36.54 | 36.69 | 35.55 | 35.70 | 2,144,412 | -1.15(-3.12%) |
Jan 14, 2021 | 37.30 | 37.45 | 36.77 | 36.85 | 1,572,110 | -0.27(-0.74%) |
Jan 13, 2021 | 37.27 | 37.44 | 36.77 | 37.12 | 1,739,671 | -0.43(-1.16%) |
Jan 12, 2021 | 35.91 | 37.76 | 35.66 | 37.56 | 2,768,818 | +1.75(+4.90%) |
Jan 11, 2021 | 35.83 | 36.30 | 35.53 | 35.80 | 1,619,277 | -0.41(-1.12%) |
Jan 08, 2021 | 35.99 | 36.34 | 35.65 | 36.21 | 1,944,126 | +0.23(+0.63%) |
Jan 07, 2021 | 34.98 | 36.08 | 34.80 | 35.98 | 3,915,748 | +0.99(+2.83%) |
Jan 06, 2021 | 33.61 | 35.47 | 33.59 | 34.99 | 2,240,288 | +1.80(+5.43%) |
Jan 05, 2021 | 32.82 | 33.54 | 32.59 | 33.19 | 3,233,835 | +0.44(+1.35%) |
Jan 04, 2021 | 33.43 | 33.82 | 32.17 | 32.75 | 2,518,029 | -0.49(-1.48%) |
Dec 31, 2020 | 33.24 | 33.24 | 33.24 | 3,000,319 | -0.12(-0.37%) | |
Dec 30, 2020 | 33.41 | 33.91 | 32.81 | 33.36 | 3,000,319 | +0.03(+0.08%) |
Dec 29, 2020 | 34.66 | 34.66 | 33.24 | 33.33 | 1,921,607 | -0.86(-2.51%) |
Dec 28, 2020 | 34.44 | 34.86 | 34.12 | 34.19 | 952,906 | -0.01(-0.03%) |
Dec 24, 2020 | 34.33 | 34.33 | 33.80 | 34.20 | 354,769 | +0.01(+0.03%) |
Dec 23, 2020 | 34.21 | 34.44 | 34.01 | 34.19 | 1,334,775 | +0.25(+0.75%) |
Dec 22, 2020 | 33.84 | 34.29 | 33.43 | 33.93 | 1,665,467 | +0.06(+0.17%) |
Dec 21, 2020 | 33.41 | 33.93 | 32.81 | 33.88 | 1,425,348 | -0.22(-0.64%) |
Dec 18, 2020 | 34.86 | 35.04 | 33.89 | 34.09 | 4,249,489 | -0.91(-2.61%) |
Dec 17, 2020 | 35.11 | 35.15 | 34.54 | 35.01 | 1,650,098 | +0.00(+0.00%) |
Dec 16, 2020 | 35.32 | 35.45 | 34.90 | 35.01 | 1,039,030 | -0.12(-0.35%) |
Dec 15, 2020 | 34.71 | 35.17 | 34.26 | 35.13 | 1,171,195 | +0.60(+1.75%) |
Dec 14, 2020 | 34.92 | 35.42 | 34.45 | 34.53 | 1,703,585 | -0.05(-0.14%) |
Dec 11, 2020 | 34.11 | 34.66 | 34.03 | 34.58 | 1,533,692 | +0.08(+0.25%) |
Dec 10, 2020 | 34.75 | 34.91 | 34.22 | 34.49 | 1,219,712 | -0.60(-1.72%) |
Dec 09, 2020 | 35.10 | 35.49 | 34.82 | 35.09 | 1,340,676 | +0.24(+0.68%) |
Dec 08, 2020 | 34.67 | 35.07 | 34.55 | 34.86 | 2,127,397 | -0.12(-0.35%) |
Dec 07, 2020 | 34.82 | 34.99 | 34.33 | 34.98 | 1,123,041 | +0.00(+0.00%) |
Dec 04, 2020 | 34.38 | 34.99 | 34.07 | 34.98 | 1,739,068 | +0.86(+2.52%) |
Dec 03, 2020 | 33.96 | 34.50 | 33.63 | 34.12 | 1,685,188 | +0.32(+0.95%) |
Dec 02, 2020 | 34.05 | 34.05 | 33.17 | 33.80 | 1,411,469 | -0.28(-0.83%) |