Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.84 | 38.16 | 37.25 | 37.40 | 3,293,739 | -0.17(-0.46%) |
Feb 25, 2021 | 37.83 | 38.18 | 37.21 | 37.58 | 2,772,157 | -0.39(-1.03%) |
Feb 24, 2021 | 36.40 | 38.08 | 36.40 | 37.96 | 1,405,013 | +1.37(+3.74%) |
Feb 23, 2021 | 37.01 | 37.09 | 36.23 | 36.60 | 1,678,029 | -0.43(-1.15%) |
Feb 22, 2021 | 36.48 | 37.68 | 36.10 | 37.02 | 2,454,097 | +0.19(+0.52%) |
Feb 19, 2021 | 37.44 | 37.44 | 35.25 | 36.83 | 2,941,797 | +0.17(+0.47%) |
Feb 18, 2021 | 35.86 | 37.68 | 35.18 | 36.66 | 3,362,639 | +1.74(+4.98%) |
Feb 17, 2021 | 35.58 | 35.58 | 34.50 | 34.93 | 1,370,100 | -0.65(-1.82%) |
Feb 16, 2021 | 35.37 | 36.02 | 35.30 | 35.57 | 2,082,502 | +0.51(+1.46%) |
Feb 12, 2021 | 35.33 | 35.79 | 34.57 | 35.06 | 2,391,875 | -0.41(-1.15%) |
Feb 11, 2021 | 35.90 | 35.90 | 34.99 | 35.47 | 1,027,632 | -0.26(-0.72%) |
Feb 10, 2021 | 35.58 | 35.91 | 35.33 | 35.72 | 1,149,154 | +0.21(+0.59%) |
Feb 09, 2021 | 36.46 | 36.46 | 35.48 | 35.51 | 983,954 | -0.80(-2.20%) |
Feb 08, 2021 | 36.09 | 36.54 | 35.97 | 36.31 | 1,394,164 | +0.31(+0.87%) |
Feb 05, 2021 | 36.11 | 36.39 | 35.93 | 36.00 | 700,829 | +0.19(+0.53%) |
Feb 04, 2021 | 34.97 | 35.92 | 34.95 | 35.81 | 1,013,988 | +0.83(+2.36%) |
Feb 03, 2021 | 34.52 | 35.16 | 34.39 | 34.98 | 1,137,671 | +0.41(+1.19%) |
Feb 02, 2021 | 34.27 | 34.76 | 34.23 | 34.57 | 1,382,852 | +0.42(+1.24%) |
Feb 01, 2021 | 33.76 | 34.34 | 33.32 | 34.15 | 2,000,283 | +0.83(+2.48%) |
Jan 29, 2021 | 34.35 | 34.77 | 33.23 | 33.32 | 2,388,611 | -1.22(-3.52%) |
Jan 28, 2021 | 34.26 | 35.26 | 34.11 | 34.54 | 2,448,570 | +0.65(+1.91%) |
Jan 27, 2021 | 34.21 | 34.50 | 33.04 | 33.89 | 2,605,336 | -1.01(-2.88%) |
Jan 26, 2021 | 35.73 | 35.73 | 34.82 | 34.90 | 1,083,040 | -0.30(-0.86%) |
Jan 25, 2021 | 35.36 | 35.53 | 34.19 | 35.20 | 1,560,934 | -0.08(-0.22%) |
Jan 22, 2021 | 35.60 | 35.60 | 34.88 | 35.28 | 1,240,641 | -0.44(-1.22%) |
Jan 21, 2021 | 35.63 | 35.88 | 35.28 | 35.71 | 2,541,148 | +0.01(+0.03%) |
Jan 20, 2021 | 35.42 | 35.88 | 35.05 | 35.70 | 1,811,155 | +0.43(+1.21%) |
Jan 19, 2021 | 35.89 | 36.41 | 35.10 | 35.28 | 1,710,023 | -0.66(-1.85%) |
Jan 15, 2021 | 36.79 | 36.94 | 35.79 | 35.94 | 2,129,867 | -1.16(-3.12%) |
Jan 14, 2021 | 37.56 | 37.71 | 37.02 | 37.10 | 1,561,447 | -0.28(-0.74%) |
Jan 13, 2021 | 37.53 | 37.70 | 37.02 | 37.38 | 1,727,872 | -0.44(-1.16%) |
Jan 12, 2021 | 36.15 | 38.02 | 35.90 | 37.81 | 2,750,038 | +1.77(+4.90%) |
Jan 11, 2021 | 36.07 | 36.55 | 35.77 | 36.05 | 1,608,294 | -0.41(-1.12%) |
Jan 08, 2021 | 36.24 | 36.59 | 35.89 | 36.45 | 1,930,939 | +0.23(+0.63%) |
Jan 07, 2021 | 35.22 | 36.32 | 35.04 | 36.23 | 3,889,189 | +1.00(+2.83%) |
Jan 06, 2021 | 33.84 | 35.71 | 33.81 | 35.23 | 2,225,093 | +1.81(+5.43%) |
Jan 05, 2021 | 33.05 | 33.77 | 32.81 | 33.42 | 3,211,900 | +0.45(+1.35%) |
Jan 04, 2021 | 33.65 | 34.05 | 32.39 | 32.97 | 2,500,950 | -0.49(-1.48%) |
Dec 31, 2020 | 33.46 | 33.46 | 33.46 | 2,979,969 | -0.12(-0.37%) | |
Dec 30, 2020 | 33.63 | 34.14 | 33.04 | 33.59 | 2,979,969 | +0.03(+0.08%) |
Dec 29, 2020 | 34.89 | 34.89 | 33.46 | 33.56 | 1,908,573 | -0.86(-2.51%) |
Dec 28, 2020 | 34.68 | 35.10 | 34.36 | 34.42 | 946,442 | -0.01(-0.03%) |
Dec 24, 2020 | 34.57 | 34.57 | 34.03 | 34.43 | 352,362 | +0.01(+0.03%) |
Dec 23, 2020 | 34.44 | 34.68 | 34.24 | 34.42 | 1,325,722 | +0.26(+0.75%) |
Dec 22, 2020 | 34.07 | 34.53 | 33.66 | 34.17 | 1,654,170 | +0.06(+0.17%) |
Dec 21, 2020 | 33.63 | 34.16 | 33.04 | 34.11 | 1,415,680 | -0.22(-0.64%) |
Dec 18, 2020 | 35.10 | 35.28 | 34.12 | 34.33 | 4,220,666 | -0.92(-2.61%) |
Dec 17, 2020 | 35.35 | 35.39 | 34.77 | 35.25 | 1,638,906 | +0.00(+0.00%) |
Dec 16, 2020 | 35.56 | 35.70 | 35.13 | 35.25 | 1,031,982 | -0.12(-0.35%) |
Dec 15, 2020 | 34.94 | 35.41 | 34.49 | 35.37 | 1,163,251 | +0.61(+1.75%) |
Dec 14, 2020 | 35.15 | 35.67 | 34.69 | 34.76 | 1,692,030 | -0.05(-0.14%) |
Dec 11, 2020 | 34.35 | 34.90 | 34.26 | 34.81 | 1,523,289 | +0.09(+0.25%) |
Dec 10, 2020 | 34.98 | 35.14 | 34.45 | 34.73 | 1,211,439 | -0.61(-1.72%) |
Dec 09, 2020 | 35.34 | 35.73 | 35.06 | 35.33 | 1,331,582 | +0.24(+0.68%) |
Dec 08, 2020 | 34.91 | 35.31 | 34.78 | 35.10 | 2,112,968 | -0.12(-0.35%) |
Dec 07, 2020 | 35.06 | 35.23 | 34.57 | 35.22 | 1,115,424 | +0.00(+0.00%) |
Dec 04, 2020 | 34.61 | 35.23 | 34.30 | 35.22 | 1,727,272 | +0.86(+2.52%) |
Dec 03, 2020 | 34.19 | 34.74 | 33.86 | 34.36 | 1,673,758 | +0.32(+0.95%) |
Dec 02, 2020 | 34.28 | 34.28 | 33.40 | 34.03 | 1,401,895 | -0.28(-0.83%) |