Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.63 | 35.82 | 34.03 | 34.17 | 4,204,562 | -1.93(-5.35%) |
Feb 25, 2021 | 37.47 | 38.36 | 35.80 | 36.10 | 3,805,361 | -1.99(-5.22%) |
Feb 24, 2021 | 37.53 | 38.48 | 37.19 | 38.09 | 2,449,908 | +0.19(+0.50%) |
Feb 23, 2021 | 37.38 | 38.04 | 36.60 | 37.90 | 2,405,080 | -0.12(-0.33%) |
Feb 22, 2021 | 36.44 | 38.13 | 36.07 | 38.02 | 3,175,441 | +2.03(+5.63%) |
Feb 19, 2021 | 36.41 | 36.45 | 35.58 | 35.99 | 2,950,808 | -0.14(-0.40%) |
Feb 18, 2021 | 36.43 | 36.69 | 35.90 | 36.14 | 2,268,126 | -0.22(-0.60%) |
Feb 17, 2021 | 37.09 | 37.09 | 35.94 | 36.36 | 4,248,576 | -1.09(-2.91%) |
Feb 16, 2021 | 38.29 | 38.78 | 37.43 | 37.45 | 2,956,302 | -0.99(-2.59%) |
Feb 12, 2021 | 38.08 | 38.91 | 37.41 | 38.44 | 2,216,087 | +0.32(+0.85%) |
Feb 11, 2021 | 39.24 | 39.38 | 37.92 | 38.12 | 2,078,062 | -1.05(-2.68%) |
Feb 10, 2021 | 40.14 | 40.27 | 39.10 | 39.17 | 2,284,944 | -0.47(-1.18%) |
Feb 09, 2021 | 39.98 | 40.14 | 39.44 | 39.64 | 1,870,499 | -0.16(-0.41%) |
Feb 08, 2021 | 39.66 | 39.98 | 39.27 | 39.80 | 2,424,757 | +0.95(+2.44%) |
Feb 05, 2021 | 38.24 | 38.90 | 38.14 | 38.85 | 1,775,506 | +0.88(+2.32%) |
Feb 04, 2021 | 37.91 | 38.73 | 37.47 | 37.97 | 2,941,386 | -0.94(-2.41%) |
Feb 03, 2021 | 39.45 | 39.92 | 38.55 | 38.91 | 1,965,301 | -0.40(-1.02%) |
Feb 02, 2021 | 40.33 | 40.34 | 38.53 | 39.31 | 4,185,145 | -2.06(-4.99%) |
Feb 01, 2021 | 44.22 | 44.56 | 40.67 | 41.38 | 8,344,992 | +2.11(+5.38%) |
Jan 29, 2021 | 40.22 | 40.39 | 39.09 | 39.26 | 5,005,914 | +0.77(+2.01%) |
Jan 28, 2021 | 37.85 | 39.54 | 37.35 | 38.49 | 5,735,874 | +2.83(+7.94%) |
Jan 27, 2021 | 37.48 | 37.60 | 35.57 | 35.66 | 4,606,380 | -2.29(-6.05%) |
Jan 26, 2021 | 38.48 | 38.96 | 37.94 | 37.95 | 2,382,409 | -0.58(-1.51%) |
Jan 25, 2021 | 38.92 | 39.31 | 38.21 | 38.54 | 1,639,644 | -0.11(-0.27%) |
Jan 22, 2021 | 38.14 | 39.08 | 37.73 | 38.64 | 1,787,535 | -0.43(-1.10%) |
Jan 21, 2021 | 39.57 | 39.68 | 38.58 | 39.07 | 2,566,077 | -0.42(-1.07%) |
Jan 20, 2021 | 39.17 | 39.72 | 38.79 | 39.49 | 1,855,170 | +0.98(+2.56%) |
Jan 19, 2021 | 38.66 | 38.72 | 37.82 | 38.51 | 2,021,393 | +0.37(+0.98%) |
Jan 15, 2021 | 38.92 | 39.18 | 37.97 | 38.14 | 2,856,458 | -1.18(-2.99%) |
Jan 14, 2021 | 39.38 | 39.95 | 39.19 | 39.31 | 2,058,463 | -0.04(-0.10%) |
Jan 13, 2021 | 40.61 | 40.83 | 39.32 | 39.35 | 3,508,939 | -1.40(-3.43%) |
Jan 12, 2021 | 41.01 | 41.03 | 39.93 | 40.75 | 2,614,101 | -0.11(-0.26%) |
Jan 11, 2021 | 40.47 | 41.34 | 40.43 | 40.85 | 2,622,495 | -0.64(-1.54%) |
Jan 08, 2021 | 42.15 | 42.51 | 40.65 | 41.49 | 3,647,036 | -1.91(-4.41%) |
Jan 07, 2021 | 45.05 | 45.05 | 42.96 | 43.40 | 3,840,393 | +0.00(+0.00%) |
Jan 06, 2021 | 43.20 | 43.50 | 42.16 | 43.40 | 3,490,306 | +0.09(+0.20%) |
Jan 05, 2021 | 43.64 | 43.81 | 42.56 | 43.32 | 2,743,533 | +0.05(+0.11%) |
Jan 04, 2021 | 41.64 | 43.58 | 41.42 | 43.27 | 5,298,721 | +3.37(+8.43%) |
Dec 31, 2020 | 39.90 | 39.90 | 39.90 | 1,390,771 | -1.14(-2.77%) | |
Dec 30, 2020 | 39.95 | 41.09 | 39.93 | 41.04 | 1,390,771 | +1.20(+3.00%) |
Dec 29, 2020 | 40.31 | 40.60 | 39.79 | 39.85 | 1,438,611 | -0.03(-0.07%) |
Dec 28, 2020 | 41.24 | 41.43 | 39.79 | 39.88 | 1,352,498 | -0.68(-1.67%) |
Dec 24, 2020 | 40.15 | 40.70 | 39.84 | 40.55 | 678,236 | +0.30(+0.74%) |
Dec 23, 2020 | 39.79 | 40.53 | 39.76 | 40.26 | 1,169,695 | +0.76(+1.91%) |
Dec 22, 2020 | 40.50 | 40.71 | 38.97 | 39.50 | 2,045,356 | -1.21(-2.98%) |
Dec 21, 2020 | 40.37 | 41.01 | 39.91 | 40.72 | 2,011,677 | +0.58(+1.45%) |
Dec 18, 2020 | 41.29 | 41.29 | 40.12 | 40.13 | 3,172,250 | -1.04(-2.53%) |
Dec 17, 2020 | 40.89 | 41.85 | 40.77 | 41.18 | 2,726,108 | +1.27(+3.19%) |
Dec 16, 2020 | 40.06 | 40.20 | 38.98 | 39.90 | 1,653,704 | +0.28(+0.70%) |
Dec 15, 2020 | 39.26 | 39.93 | 39.09 | 39.63 | 1,578,458 | +1.17(+3.03%) |
Dec 14, 2020 | 39.08 | 39.76 | 38.36 | 38.46 | 1,674,016 | -0.76(-1.95%) |
Dec 11, 2020 | 39.16 | 39.66 | 38.83 | 39.23 | 1,553,018 | +0.14(+0.37%) |
Dec 10, 2020 | 39.16 | 39.58 | 38.67 | 39.08 | 1,798,337 | +0.04(+0.10%) |
Dec 09, 2020 | 39.90 | 39.96 | 38.52 | 39.04 | 2,599,159 | -1.34(-3.31%) |
Dec 08, 2020 | 40.22 | 40.55 | 40.08 | 40.38 | 1,698,381 | +0.32(+0.81%) |
Dec 07, 2020 | 38.18 | 40.52 | 38.15 | 40.06 | 2,531,180 | +1.70(+4.44%) |
Dec 04, 2020 | 38.64 | 39.28 | 38.29 | 38.36 | 1,520,173 | -0.47(-1.21%) |
Dec 03, 2020 | 39.87 | 39.89 | 38.44 | 38.82 | 1,722,888 | -0.73(-1.84%) |
Dec 02, 2020 | 39.30 | 40.00 | 38.75 | 39.55 | 3,200,186 | +0.40(+1.03%) |