Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.69 | 41.92 | 40.42 | 40.72 | 6,672,169 | +0.00(+0.00%) |
Feb 25, 2021 | 42.59 | 42.73 | 40.65 | 40.72 | 5,814,714 | -1.37(-3.26%) |
Feb 24, 2021 | 41.23 | 42.58 | 41.19 | 42.09 | 4,914,553 | +0.98(+2.39%) |
Feb 23, 2021 | 41.45 | 41.45 | 40.61 | 41.10 | 5,420,581 | +0.25(+0.61%) |
Feb 22, 2021 | 39.37 | 41.09 | 39.34 | 40.85 | 6,760,818 | +1.41(+3.57%) |
Feb 19, 2021 | 39.37 | 39.66 | 38.98 | 39.45 | 3,955,525 | +0.44(+1.12%) |
Feb 18, 2021 | 39.34 | 39.84 | 38.43 | 39.01 | 4,352,941 | -1.07(-2.68%) |
Feb 17, 2021 | 38.24 | 40.17 | 38.14 | 40.09 | 5,407,560 | +1.04(+2.66%) |
Feb 16, 2021 | 38.67 | 39.49 | 38.45 | 39.05 | 5,327,793 | +0.69(+1.81%) |
Feb 12, 2021 | 38.41 | 39.08 | 38.16 | 38.35 | 4,484,993 | -0.19(-0.48%) |
Feb 11, 2021 | 39.21 | 39.40 | 38.25 | 38.54 | 3,719,361 | -0.77(-1.96%) |
Feb 10, 2021 | 39.23 | 39.62 | 38.87 | 39.31 | 3,999,648 | +0.27(+0.69%) |
Feb 09, 2021 | 39.02 | 39.38 | 38.68 | 39.04 | 3,739,964 | -0.14(-0.35%) |
Feb 08, 2021 | 38.58 | 39.21 | 38.42 | 39.18 | 4,208,628 | +0.57(+1.46%) |
Feb 05, 2021 | 38.74 | 38.85 | 38.15 | 38.61 | 4,283,353 | +0.31(+0.82%) |
Feb 04, 2021 | 36.31 | 38.31 | 36.07 | 38.30 | 5,492,302 | +2.21(+6.14%) |
Feb 03, 2021 | 35.69 | 36.45 | 35.65 | 36.08 | 5,052,516 | +0.35(+0.99%) |
Feb 02, 2021 | 35.29 | 36.12 | 35.06 | 35.73 | 5,265,704 | +1.07(+3.07%) |
Feb 01, 2021 | 34.95 | 35.12 | 34.16 | 34.67 | 3,913,910 | -0.02(-0.05%) |
Jan 29, 2021 | 35.31 | 35.31 | 34.09 | 34.68 | 5,711,353 | -0.96(-2.70%) |
Jan 28, 2021 | 35.26 | 36.06 | 35.14 | 35.65 | 5,449,449 | +0.82(+2.34%) |
Jan 27, 2021 | 35.73 | 35.89 | 34.37 | 34.83 | 6,226,120 | -1.40(-3.86%) |
Jan 26, 2021 | 36.94 | 37.00 | 36.14 | 36.23 | 4,038,508 | -0.44(-1.19%) |
Jan 25, 2021 | 36.62 | 36.87 | 36.12 | 36.67 | 4,408,575 | -0.46(-1.25%) |
Jan 22, 2021 | 37.55 | 37.92 | 37.01 | 37.13 | 5,129,855 | -0.90(-2.36%) |
Jan 21, 2021 | 38.86 | 39.04 | 38.02 | 38.03 | 6,053,830 | -0.95(-2.45%) |
Jan 20, 2021 | 39.12 | 39.44 | 38.91 | 38.98 | 6,931,402 | -0.16(-0.40%) |
Jan 19, 2021 | 38.52 | 39.30 | 38.46 | 39.14 | 5,568,735 | +0.83(+2.18%) |
Jan 15, 2021 | 37.87 | 38.45 | 37.55 | 38.31 | 7,690,303 | +0.05(+0.12%) |
Jan 14, 2021 | 37.98 | 38.40 | 37.69 | 38.26 | 4,300,507 | +0.54(+1.42%) |
Jan 13, 2021 | 37.70 | 38.09 | 37.45 | 37.72 | 3,895,112 | -0.26(-0.68%) |
Jan 12, 2021 | 37.67 | 38.22 | 37.58 | 37.98 | 4,291,182 | +0.67(+1.79%) |
Jan 11, 2021 | 36.98 | 37.79 | 36.79 | 37.32 | 3,731,593 | -0.32(-0.84%) |
Jan 08, 2021 | 37.98 | 38.09 | 37.07 | 37.63 | 5,769,427 | -0.25(-0.66%) |
Jan 07, 2021 | 37.78 | 38.02 | 37.38 | 37.88 | 5,515,675 | +0.63(+1.69%) |
Jan 06, 2021 | 35.78 | 37.67 | 35.78 | 37.25 | 8,849,371 | +2.28(+6.52%) |
Jan 05, 2021 | 34.54 | 35.21 | 34.44 | 34.97 | 4,607,111 | +0.57(+1.67%) |
Jan 04, 2021 | 34.88 | 35.16 | 34.11 | 34.40 | 7,643,545 | -0.68(-1.93%) |
Dec 31, 2020 | 35.07 | 35.07 | 35.07 | 2,722,620 | +0.32(+0.91%) | |
Dec 30, 2020 | 34.38 | 35.24 | 34.37 | 34.76 | 2,722,620 | +0.33(+0.97%) |
Dec 29, 2020 | 34.61 | 34.68 | 34.20 | 34.42 | 4,368,820 | +0.08(+0.24%) |
Dec 28, 2020 | 34.79 | 35.22 | 34.30 | 34.34 | 4,142,180 | -0.28(-0.80%) |
Dec 24, 2020 | 34.72 | 34.74 | 34.25 | 34.62 | 1,742,011 | -0.06(-0.19%) |
Dec 23, 2020 | 34.51 | 35.24 | 34.50 | 34.68 | 4,199,583 | +0.59(+1.74%) |
Dec 22, 2020 | 34.80 | 34.85 | 34.06 | 34.09 | 5,801,189 | -0.53(-1.53%) |
Dec 21, 2020 | 34.43 | 34.90 | 34.07 | 34.62 | 5,766,048 | -0.10(-0.29%) |
Dec 18, 2020 | 35.39 | 35.63 | 34.25 | 34.72 | 10,031,299 | -0.69(-1.96%) |
Dec 17, 2020 | 35.50 | 35.53 | 35.05 | 35.42 | 5,649,000 | -0.08(-0.23%) |
Dec 16, 2020 | 35.91 | 35.92 | 35.28 | 35.50 | 3,984,468 | -0.20(-0.57%) |
Dec 15, 2020 | 35.65 | 36.01 | 34.88 | 35.70 | 3,554,266 | +0.35(+1.00%) |
Dec 14, 2020 | 36.41 | 36.47 | 35.28 | 35.35 | 4,255,156 | -0.58(-1.62%) |
Dec 11, 2020 | 35.97 | 36.29 | 35.72 | 35.94 | 5,720,312 | -0.56(-1.52%) |
Dec 10, 2020 | 36.10 | 36.70 | 35.89 | 36.49 | 5,131,322 | -0.21(-0.58%) |
Dec 09, 2020 | 36.67 | 37.02 | 36.35 | 36.70 | 5,863,776 | +0.39(+1.06%) |
Dec 08, 2020 | 36.10 | 36.71 | 36.00 | 36.32 | 3,615,728 | -0.25(-0.68%) |
Dec 07, 2020 | 37.01 | 37.07 | 36.36 | 36.56 | 4,864,716 | -0.83(-2.21%) |
Dec 04, 2020 | 36.99 | 37.50 | 36.90 | 37.39 | 5,003,400 | +0.78(+2.13%) |
Dec 03, 2020 | 36.45 | 37.01 | 36.32 | 36.61 | 4,984,484 | +0.10(+0.28%) |
Dec 02, 2020 | 35.65 | 36.65 | 35.62 | 36.51 | 5,630,756 | +0.39(+1.07%) |