Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.90 | 39.05 | 37.95 | 38.11 | 7,708,163 | -1.14(-2.90%) |
Feb 25, 2021 | 40.31 | 40.62 | 39.09 | 39.25 | 7,790,938 | -0.76(-1.90%) |
Feb 24, 2021 | 39.74 | 40.29 | 39.62 | 40.01 | 8,204,727 | +0.39(+0.98%) |
Feb 23, 2021 | 39.75 | 40.26 | 39.45 | 39.62 | 8,855,185 | +0.09(+0.23%) |
Feb 22, 2021 | 38.05 | 39.75 | 38.04 | 39.53 | 10,767,705 | +1.27(+3.33%) |
Feb 19, 2021 | 38.34 | 38.77 | 38.18 | 38.25 | 6,527,262 | +0.13(+0.33%) |
Feb 18, 2021 | 38.47 | 38.69 | 37.87 | 38.13 | 4,110,876 | -0.65(-1.68%) |
Feb 17, 2021 | 38.72 | 39.14 | 38.35 | 38.78 | 5,091,589 | +0.14(+0.35%) |
Feb 16, 2021 | 38.13 | 39.18 | 38.06 | 38.64 | 9,633,298 | +0.74(+1.96%) |
Feb 12, 2021 | 37.86 | 38.45 | 37.58 | 37.90 | 9,785,195 | -0.18(-0.47%) |
Feb 11, 2021 | 38.87 | 39.63 | 37.99 | 38.08 | 12,076,270 | +0.35(+0.93%) |
Feb 10, 2021 | 38.06 | 38.32 | 37.70 | 37.73 | 5,060,886 | -0.20(-0.52%) |
Feb 09, 2021 | 37.83 | 38.10 | 37.42 | 37.93 | 4,649,701 | +0.01(+0.02%) |
Feb 08, 2021 | 38.10 | 38.36 | 37.77 | 37.92 | 4,412,416 | -0.07(-0.19%) |
Feb 05, 2021 | 38.44 | 38.49 | 37.86 | 37.99 | 3,877,701 | -0.18(-0.47%) |
Feb 04, 2021 | 37.32 | 38.23 | 37.21 | 38.17 | 5,553,343 | +1.06(+2.85%) |
Feb 03, 2021 | 36.81 | 37.34 | 36.66 | 37.11 | 5,977,737 | +0.19(+0.51%) |
Feb 02, 2021 | 36.83 | 37.62 | 36.63 | 36.92 | 9,164,098 | +0.34(+0.94%) |
Feb 01, 2021 | 36.27 | 37.12 | 36.17 | 36.58 | 7,759,438 | +0.58(+1.61%) |
Jan 29, 2021 | 36.35 | 36.69 | 35.66 | 36.00 | 8,178,687 | -0.50(-1.36%) |
Jan 28, 2021 | 35.95 | 36.83 | 35.92 | 36.50 | 8,154,918 | +0.78(+2.18%) |
Jan 27, 2021 | 36.56 | 36.63 | 35.50 | 35.72 | 9,448,165 | -1.36(-3.68%) |
Jan 26, 2021 | 37.21 | 37.37 | 36.67 | 37.08 | 6,618,446 | +0.04(+0.10%) |
Jan 25, 2021 | 37.23 | 37.40 | 36.88 | 37.05 | 9,185,393 | -0.57(-1.50%) |
Jan 22, 2021 | 37.50 | 37.92 | 37.20 | 37.61 | 6,141,697 | -0.30(-0.78%) |
Jan 21, 2021 | 38.15 | 38.38 | 37.40 | 37.91 | 9,665,260 | -0.21(-0.54%) |
Jan 20, 2021 | 39.22 | 39.47 | 37.91 | 38.11 | 11,685,427 | -2.99(-7.27%) |
Jan 19, 2021 | 41.04 | 41.56 | 40.57 | 41.10 | 7,164,752 | +0.22(+0.55%) |
Jan 15, 2021 | 41.23 | 41.38 | 40.65 | 40.88 | 4,828,096 | -0.86(-2.06%) |
Jan 14, 2021 | 41.58 | 42.01 | 41.09 | 41.74 | 3,748,434 | +0.19(+0.45%) |
Jan 13, 2021 | 41.73 | 42.01 | 41.43 | 41.55 | 4,842,015 | -0.22(-0.52%) |
Jan 12, 2021 | 41.18 | 41.86 | 41.13 | 41.76 | 5,500,200 | +0.90(+2.19%) |
Jan 11, 2021 | 39.85 | 40.88 | 39.56 | 40.87 | 5,117,334 | +0.68(+1.70%) |
Jan 08, 2021 | 40.68 | 40.78 | 39.85 | 40.19 | 4,036,791 | -0.43(-1.06%) |
Jan 07, 2021 | 40.89 | 41.30 | 40.58 | 40.62 | 5,661,676 | +0.24(+0.60%) |
Jan 06, 2021 | 39.04 | 40.74 | 38.96 | 40.37 | 9,439,426 | +2.56(+6.76%) |
Jan 05, 2021 | 37.40 | 38.05 | 37.08 | 37.82 | 5,119,708 | +0.42(+1.13%) |
Jan 04, 2021 | 38.12 | 38.25 | 36.98 | 37.40 | 6,365,449 | -0.67(-1.77%) |
Dec 31, 2020 | 38.07 | 38.07 | 38.07 | 3,149,311 | +0.67(+1.80%) | |
Dec 30, 2020 | 37.21 | 37.56 | 37.13 | 37.40 | 3,149,311 | +0.22(+0.60%) |
Dec 29, 2020 | 37.30 | 37.38 | 36.97 | 37.17 | 3,617,301 | +0.00(+0.00%) |
Dec 28, 2020 | 37.08 | 37.58 | 36.84 | 37.17 | 3,672,729 | +0.36(+0.97%) |
Dec 24, 2020 | 36.91 | 36.96 | 36.44 | 36.81 | 1,398,774 | +0.05(+0.15%) |
Dec 23, 2020 | 36.36 | 37.06 | 36.27 | 36.76 | 4,274,125 | +0.63(+1.74%) |
Dec 22, 2020 | 37.09 | 37.10 | 36.10 | 36.13 | 4,651,838 | -1.02(-2.75%) |
Dec 21, 2020 | 37.25 | 37.80 | 36.24 | 37.15 | 8,207,288 | +0.57(+1.54%) |
Dec 18, 2020 | 36.18 | 36.70 | 36.09 | 36.59 | 11,531,332 | +0.34(+0.94%) |
Dec 17, 2020 | 36.31 | 36.50 | 36.02 | 36.25 | 5,458,774 | -0.04(-0.10%) |
Dec 16, 2020 | 36.14 | 36.48 | 35.97 | 36.28 | 5,318,816 | +0.23(+0.65%) |
Dec 15, 2020 | 36.21 | 36.34 | 35.63 | 36.05 | 5,285,797 | +0.32(+0.90%) |
Dec 14, 2020 | 36.62 | 36.76 | 35.69 | 35.73 | 4,967,893 | -0.37(-1.02%) |
Dec 11, 2020 | 36.53 | 36.69 | 36.00 | 36.10 | 7,021,854 | -1.00(-2.71%) |
Dec 10, 2020 | 36.18 | 37.23 | 36.13 | 37.10 | 7,356,045 | +0.51(+1.40%) |
Dec 09, 2020 | 36.81 | 37.23 | 36.50 | 36.59 | 6,503,057 | +0.01(+0.02%) |
Dec 08, 2020 | 35.91 | 36.64 | 35.89 | 36.58 | 5,192,776 | +0.39(+1.09%) |
Dec 07, 2020 | 36.13 | 36.39 | 35.76 | 36.19 | 5,175,947 | -0.28(-0.76%) |
Dec 04, 2020 | 36.10 | 36.60 | 36.10 | 36.46 | 5,824,083 | +0.48(+1.32%) |
Dec 03, 2020 | 35.90 | 36.14 | 35.53 | 35.99 | 6,269,253 | +0.12(+0.33%) |
Dec 02, 2020 | 35.39 | 36.01 | 35.24 | 35.87 | 5,327,561 | +0.48(+1.34%) |