Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.26 | 39.77 | 38.23 | 39.14 | 2,014,517 | -0.46(-1.16%) |
Feb 25, 2021 | 41.96 | 41.96 | 39.60 | 39.60 | 1,901,654 | -1.69(-4.08%) |
Feb 24, 2021 | 40.39 | 41.41 | 40.39 | 41.29 | 1,592,198 | +0.97(+2.40%) |
Feb 23, 2021 | 39.34 | 40.36 | 38.81 | 40.32 | 1,823,414 | +0.74(+1.88%) |
Feb 22, 2021 | 38.25 | 40.25 | 38.05 | 39.58 | 1,445,049 | +1.13(+2.94%) |
Feb 19, 2021 | 37.72 | 38.65 | 37.66 | 38.45 | 1,345,915 | +1.07(+2.87%) |
Feb 18, 2021 | 38.16 | 38.16 | 36.98 | 37.37 | 1,242,339 | -0.95(-2.48%) |
Feb 17, 2021 | 38.93 | 39.09 | 38.18 | 38.32 | 1,411,954 | -0.45(-1.17%) |
Feb 16, 2021 | 37.50 | 38.97 | 37.29 | 38.77 | 2,671,354 | +1.75(+4.73%) |
Feb 12, 2021 | 36.30 | 37.11 | 36.15 | 37.02 | 1,136,007 | +0.52(+1.42%) |
Feb 11, 2021 | 36.18 | 36.58 | 35.56 | 36.51 | 1,557,889 | +0.36(+0.99%) |
Feb 10, 2021 | 36.49 | 36.62 | 35.48 | 36.15 | 1,687,559 | -0.04(-0.10%) |
Feb 09, 2021 | 36.92 | 36.92 | 35.88 | 36.19 | 1,824,144 | +0.04(+0.10%) |
Feb 08, 2021 | 36.02 | 36.85 | 35.89 | 36.15 | 2,076,028 | +0.72(+2.05%) |
Feb 05, 2021 | 35.43 | 36.12 | 35.32 | 35.42 | 1,841,046 | +0.43(+1.24%) |
Feb 04, 2021 | 34.69 | 35.25 | 34.30 | 34.99 | 1,870,736 | +0.29(+0.84%) |
Feb 03, 2021 | 34.52 | 34.83 | 34.09 | 34.70 | 1,971,165 | +1.44(+4.33%) |
Feb 02, 2021 | 33.12 | 33.37 | 32.67 | 33.26 | 1,933,900 | +0.39(+1.17%) |
Feb 01, 2021 | 32.92 | 33.21 | 31.96 | 32.87 | 2,143,456 | +0.61(+1.90%) |
Jan 29, 2021 | 33.89 | 33.89 | 31.79 | 32.26 | 3,642,151 | -0.84(-2.53%) |
Jan 28, 2021 | 33.70 | 33.79 | 31.93 | 33.10 | 3,213,116 | -0.11(-0.34%) |
Jan 27, 2021 | 33.57 | 33.84 | 32.52 | 33.21 | 3,129,179 | -1.25(-3.63%) |
Jan 26, 2021 | 36.67 | 36.96 | 34.01 | 34.46 | 4,490,814 | -1.72(-4.76%) |
Jan 25, 2021 | 36.95 | 36.95 | 35.71 | 36.19 | 2,514,473 | -0.24(-0.67%) |
Jan 22, 2021 | 36.04 | 36.55 | 35.68 | 36.43 | 1,875,145 | -0.51(-1.38%) |
Jan 21, 2021 | 37.85 | 38.12 | 36.45 | 36.94 | 1,929,516 | -0.88(-2.34%) |
Jan 20, 2021 | 37.73 | 37.96 | 37.15 | 37.82 | 2,246,217 | +0.42(+1.13%) |
Jan 19, 2021 | 37.41 | 37.86 | 37.02 | 37.40 | 2,339,090 | +0.50(+1.35%) |
Jan 15, 2021 | 37.33 | 37.49 | 36.12 | 36.90 | 2,524,520 | -1.11(-2.92%) |
Jan 14, 2021 | 38.77 | 39.15 | 37.90 | 38.01 | 1,967,829 | -0.33(-0.86%) |
Jan 13, 2021 | 39.26 | 39.26 | 38.10 | 38.34 | 1,985,738 | -0.99(-2.51%) |
Jan 12, 2021 | 37.88 | 39.63 | 37.39 | 39.33 | 2,220,380 | +1.67(+4.42%) |
Jan 11, 2021 | 36.69 | 38.09 | 36.32 | 37.66 | 1,539,972 | +0.49(+1.32%) |
Jan 08, 2021 | 37.79 | 37.83 | 36.46 | 37.17 | 2,337,983 | -0.34(-0.90%) |
Jan 07, 2021 | 38.88 | 39.16 | 37.42 | 37.51 | 2,349,100 | -0.73(-1.92%) |
Jan 06, 2021 | 36.70 | 39.02 | 36.58 | 38.25 | 4,090,903 | +2.52(+7.06%) |
Jan 05, 2021 | 34.57 | 36.20 | 34.52 | 35.72 | 1,276,883 | +1.25(+3.63%) |
Jan 04, 2021 | 35.45 | 35.88 | 34.35 | 34.47 | 1,458,030 | -0.24(-0.68%) |
Dec 31, 2020 | 34.71 | 34.71 | 34.71 | 971,153 | +0.26(+0.77%) | |
Dec 30, 2020 | 34.10 | 34.79 | 34.10 | 34.44 | 971,153 | +0.44(+1.30%) |
Dec 29, 2020 | 33.77 | 34.54 | 33.67 | 34.00 | 1,630,479 | +0.36(+1.08%) |
Dec 28, 2020 | 34.19 | 34.43 | 33.59 | 33.64 | 1,039,331 | -0.37(-1.10%) |
Dec 24, 2020 | 34.25 | 34.40 | 33.56 | 34.01 | 571,614 | +0.01(+0.03%) |
Dec 23, 2020 | 34.10 | 34.51 | 33.84 | 34.00 | 1,302,995 | +0.03(+0.08%) |
Dec 22, 2020 | 34.60 | 34.75 | 33.62 | 33.97 | 1,584,012 | -0.57(-1.65%) |
Dec 21, 2020 | 33.23 | 34.60 | 33.19 | 34.54 | 1,725,561 | +0.78(+2.30%) |
Dec 18, 2020 | 35.15 | 35.32 | 33.67 | 33.77 | 4,746,089 | -1.37(-3.91%) |
Dec 17, 2020 | 36.04 | 36.12 | 34.80 | 35.14 | 2,995,352 | -0.68(-1.91%) |
Dec 16, 2020 | 36.44 | 36.45 | 35.30 | 35.83 | 1,251,243 | -0.28(-0.78%) |
Dec 15, 2020 | 35.85 | 36.26 | 35.17 | 36.11 | 1,409,012 | +0.64(+1.79%) |
Dec 14, 2020 | 37.40 | 37.40 | 35.44 | 35.47 | 1,614,206 | -1.11(-3.04%) |
Dec 11, 2020 | 37.55 | 37.55 | 35.97 | 36.58 | 2,113,497 | -0.45(-1.21%) |
Dec 10, 2020 | 35.95 | 37.60 | 35.83 | 37.03 | 4,353,690 | +0.78(+2.14%) |
Dec 09, 2020 | 37.08 | 37.11 | 35.89 | 36.26 | 1,437,227 | +0.36(+0.99%) |
Dec 08, 2020 | 35.54 | 36.55 | 35.54 | 35.90 | 1,282,420 | -0.02(-0.05%) |
Dec 07, 2020 | 35.95 | 36.30 | 35.64 | 35.92 | 1,410,701 | -0.39(-1.08%) |
Dec 04, 2020 | 35.48 | 36.55 | 35.15 | 36.31 | 2,105,688 | +1.15(+3.27%) |
Dec 03, 2020 | 34.75 | 35.28 | 34.34 | 35.16 | 1,581,891 | +0.42(+1.21%) |
Dec 02, 2020 | 34.84 | 35.10 | 34.53 | 34.74 | 1,442,652 | -0.17(-0.48%) |