Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.02 | 37.37 | 36.66 | 37.08 | 3,933,532 | +0.22(+0.59%) |
Feb 25, 2021 | 38.14 | 38.43 | 36.80 | 36.86 | 4,004,661 | -1.66(-4.31%) |
Feb 24, 2021 | 38.07 | 38.66 | 37.95 | 38.52 | 3,429,443 | +0.30(+0.79%) |
Feb 23, 2021 | 37.30 | 38.46 | 37.10 | 38.22 | 3,323,104 | +0.84(+2.24%) |
Feb 22, 2021 | 37.39 | 37.96 | 37.31 | 37.38 | 3,408,436 | -0.66(-1.73%) |
Feb 19, 2021 | 38.10 | 38.57 | 38.03 | 38.04 | 1,841,167 | -0.18(-0.48%) |
Feb 18, 2021 | 38.49 | 38.72 | 38.10 | 38.22 | 2,148,735 | -0.80(-2.06%) |
Feb 17, 2021 | 38.37 | 39.03 | 38.05 | 39.03 | 3,510,144 | +0.34(+0.87%) |
Feb 16, 2021 | 38.43 | 38.85 | 38.43 | 38.69 | 1,485,613 | -0.08(-0.21%) |
Feb 12, 2021 | 38.22 | 38.85 | 38.13 | 38.77 | 1,259,388 | +0.26(+0.66%) |
Feb 11, 2021 | 39.20 | 39.55 | 38.44 | 38.52 | 3,163,626 | -0.43(-1.10%) |
Feb 10, 2021 | 39.41 | 39.54 | 38.88 | 38.94 | 1,629,841 | -0.20(-0.51%) |
Feb 09, 2021 | 38.44 | 39.24 | 38.44 | 39.14 | 2,504,508 | +0.70(+1.83%) |
Feb 08, 2021 | 38.28 | 38.64 | 38.08 | 38.44 | 1,533,271 | +0.05(+0.12%) |
Feb 05, 2021 | 38.21 | 38.84 | 38.14 | 38.40 | 2,429,963 | +0.54(+1.42%) |
Feb 04, 2021 | 37.76 | 37.98 | 37.40 | 37.86 | 2,739,648 | +0.05(+0.14%) |
Feb 03, 2021 | 38.26 | 38.29 | 37.47 | 37.80 | 4,941,049 | -0.15(-0.38%) |
Feb 02, 2021 | 38.38 | 38.47 | 37.57 | 37.95 | 5,612,157 | -0.15(-0.38%) |
Feb 01, 2021 | 37.39 | 38.26 | 36.86 | 38.10 | 3,982,543 | +1.44(+3.93%) |
Jan 29, 2021 | 38.07 | 38.16 | 36.56 | 36.65 | 6,975,317 | -1.62(-4.24%) |
Jan 28, 2021 | 38.07 | 38.41 | 37.76 | 38.28 | 4,434,584 | +0.22(+0.58%) |
Jan 27, 2021 | 38.39 | 38.62 | 37.72 | 38.06 | 5,950,041 | -1.33(-3.38%) |
Jan 26, 2021 | 39.37 | 39.46 | 38.71 | 39.39 | 3,173,343 | +0.05(+0.14%) |
Jan 25, 2021 | 39.11 | 39.37 | 38.13 | 39.34 | 3,427,245 | +0.16(+0.40%) |
Jan 22, 2021 | 39.14 | 39.34 | 38.65 | 39.18 | 2,929,727 | -0.58(-1.47%) |
Jan 21, 2021 | 40.16 | 40.28 | 39.50 | 39.76 | 1,805,529 | -0.51(-1.27%) |
Jan 20, 2021 | 40.55 | 40.63 | 39.98 | 40.28 | 2,164,623 | +0.00(+0.00%) |
Jan 19, 2021 | 41.34 | 41.36 | 40.20 | 40.28 | 2,360,771 | -0.29(-0.72%) |
Jan 15, 2021 | 40.18 | 40.68 | 40.18 | 40.57 | 2,150,367 | -0.32(-0.78%) |
Jan 14, 2021 | 40.28 | 41.03 | 40.20 | 40.89 | 2,622,302 | +0.65(+1.61%) |
Jan 13, 2021 | 40.71 | 40.71 | 40.22 | 40.24 | 2,276,481 | -0.44(-1.08%) |
Jan 12, 2021 | 40.81 | 41.04 | 40.50 | 40.68 | 2,211,699 | +0.06(+0.16%) |
Jan 11, 2021 | 40.25 | 40.84 | 40.07 | 40.61 | 2,063,971 | -0.51(-1.24%) |
Jan 08, 2021 | 41.25 | 41.42 | 40.72 | 41.12 | 3,565,342 | +0.48(+1.19%) |
Jan 07, 2021 | 40.95 | 40.98 | 40.38 | 40.64 | 3,324,428 | -0.33(-0.80%) |
Jan 06, 2021 | 39.67 | 41.47 | 39.67 | 40.97 | 7,176,917 | +1.23(+3.10%) |
Jan 05, 2021 | 39.49 | 39.87 | 39.36 | 39.74 | 2,058,222 | +0.22(+0.55%) |
Jan 04, 2021 | 39.67 | 40.58 | 39.45 | 39.52 | 3,515,052 | +0.31(+0.79%) |
Dec 31, 2020 | 39.21 | 39.21 | 39.21 | 2,892,140 | -0.47(-1.19%) | |
Dec 30, 2020 | 39.96 | 40.10 | 39.45 | 39.68 | 2,892,140 | +0.06(+0.15%) |
Dec 29, 2020 | 39.11 | 39.65 | 38.95 | 39.62 | 2,576,486 | +0.97(+2.52%) |
Dec 28, 2020 | 38.55 | 38.68 | 38.22 | 38.65 | 1,688,080 | +0.13(+0.33%) |
Dec 24, 2020 | 38.56 | 38.83 | 38.33 | 38.52 | 1,041,007 | +0.15(+0.40%) |
Dec 23, 2020 | 37.37 | 38.43 | 37.37 | 38.37 | 2,384,434 | +1.12(+3.00%) |
Dec 22, 2020 | 38.02 | 38.02 | 37.17 | 37.25 | 2,425,953 | -0.82(-2.15%) |
Dec 21, 2020 | 37.68 | 38.38 | 37.54 | 38.07 | 2,503,950 | -0.65(-1.67%) |
Dec 18, 2020 | 39.54 | 39.80 | 38.34 | 38.72 | 3,761,511 | -0.82(-2.07%) |
Dec 17, 2020 | 39.09 | 39.74 | 38.84 | 39.53 | 2,907,171 | +0.67(+1.73%) |
Dec 16, 2020 | 38.60 | 38.95 | 38.48 | 38.86 | 2,757,925 | +0.30(+0.78%) |
Dec 15, 2020 | 38.24 | 38.95 | 38.02 | 38.56 | 2,620,098 | +0.53(+1.39%) |
Dec 14, 2020 | 38.54 | 38.74 | 37.92 | 38.03 | 2,653,657 | -0.10(-0.27%) |
Dec 11, 2020 | 38.14 | 38.51 | 37.87 | 38.14 | 3,304,041 | -0.31(-0.80%) |
Dec 10, 2020 | 37.56 | 38.71 | 37.51 | 38.44 | 2,998,174 | +0.52(+1.38%) |
Dec 09, 2020 | 38.62 | 38.62 | 37.61 | 37.92 | 2,705,530 | -0.61(-1.59%) |
Dec 08, 2020 | 38.56 | 38.94 | 38.28 | 38.53 | 3,973,228 | +0.19(+0.49%) |
Dec 07, 2020 | 38.86 | 38.94 | 38.17 | 38.34 | 2,485,653 | -0.51(-1.32%) |
Dec 04, 2020 | 39.03 | 39.64 | 38.79 | 38.86 | 2,955,091 | +0.09(+0.23%) |
Dec 03, 2020 | 38.69 | 38.95 | 38.64 | 38.77 | 4,446,112 | +0.34(+0.89%) |
Dec 02, 2020 | 37.82 | 38.51 | 37.75 | 38.42 | 2,896,490 | +0.51(+1.36%) |