Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.94 | 36.34 | 35.15 | 35.84 | 2,920,380 | -0.13(-0.37%) |
Feb 25, 2021 | 35.95 | 37.03 | 35.88 | 35.97 | 2,534,473 | +0.02(+0.05%) |
Feb 24, 2021 | 35.92 | 36.29 | 35.58 | 35.95 | 4,804,254 | +0.11(+0.32%) |
Feb 23, 2021 | 35.43 | 36.09 | 34.50 | 35.84 | 1,736,148 | +0.22(+0.61%) |
Feb 22, 2021 | 35.67 | 36.00 | 35.14 | 35.62 | 2,150,715 | -0.43(-1.18%) |
Feb 19, 2021 | 36.16 | 36.92 | 35.91 | 36.05 | 1,795,627 | -0.14(-0.39%) |
Feb 18, 2021 | 37.90 | 38.23 | 35.77 | 36.19 | 2,810,850 | -2.98(-7.61%) |
Feb 17, 2021 | 39.81 | 40.20 | 38.94 | 39.17 | 1,220,694 | -0.87(-2.16%) |
Feb 16, 2021 | 40.08 | 40.45 | 39.45 | 40.04 | 1,252,089 | +0.06(+0.14%) |
Feb 12, 2021 | 40.12 | 40.82 | 39.73 | 39.98 | 1,501,938 | +0.02(+0.05%) |
Feb 11, 2021 | 40.70 | 40.81 | 39.68 | 39.96 | 624,961 | -0.60(-1.48%) |
Feb 10, 2021 | 41.45 | 41.62 | 40.42 | 40.56 | 838,260 | -0.73(-1.78%) |
Feb 09, 2021 | 41.37 | 41.59 | 40.73 | 41.30 | 695,562 | +0.07(+0.16%) |
Feb 08, 2021 | 40.87 | 41.47 | 40.55 | 41.23 | 517,721 | +0.69(+1.69%) |
Feb 05, 2021 | 40.52 | 40.91 | 40.10 | 40.55 | 657,190 | +0.41(+1.03%) |
Feb 04, 2021 | 39.97 | 40.31 | 39.50 | 40.13 | 729,461 | +0.31(+0.78%) |
Feb 03, 2021 | 38.97 | 39.96 | 38.97 | 39.82 | 952,477 | +0.75(+1.93%) |
Feb 02, 2021 | 39.28 | 39.29 | 38.55 | 39.07 | 777,592 | +0.27(+0.70%) |
Feb 01, 2021 | 38.51 | 39.04 | 37.98 | 38.80 | 863,550 | +0.52(+1.35%) |
Jan 29, 2021 | 40.95 | 40.95 | 38.19 | 38.28 | 1,742,443 | -2.72(-6.63%) |
Jan 28, 2021 | 42.34 | 42.77 | 40.90 | 41.00 | 732,887 | -1.02(-2.42%) |
Jan 27, 2021 | 42.22 | 42.86 | 41.58 | 42.01 | 1,161,088 | -0.60(-1.41%) |
Jan 26, 2021 | 42.66 | 43.19 | 42.39 | 42.61 | 1,022,826 | +0.12(+0.29%) |
Jan 25, 2021 | 42.32 | 43.18 | 41.89 | 42.49 | 1,098,741 | +0.52(+1.23%) |
Jan 22, 2021 | 41.29 | 42.14 | 40.83 | 41.98 | 977,758 | +0.55(+1.32%) |
Jan 21, 2021 | 39.25 | 41.70 | 39.13 | 41.43 | 1,298,740 | +2.28(+5.81%) |
Jan 20, 2021 | 39.39 | 39.54 | 38.83 | 39.15 | 555,199 | +0.01(+0.02%) |
Jan 19, 2021 | 38.34 | 39.15 | 37.99 | 39.14 | 828,463 | +0.73(+1.91%) |
Jan 15, 2021 | 38.68 | 38.80 | 37.78 | 38.41 | 952,453 | -0.54(-1.38%) |
Jan 14, 2021 | 39.50 | 39.80 | 38.81 | 38.95 | 1,064,573 | -0.55(-1.38%) |
Jan 13, 2021 | 39.44 | 39.75 | 38.56 | 39.49 | 1,150,478 | -0.07(-0.17%) |
Jan 12, 2021 | 39.75 | 39.83 | 39.24 | 39.56 | 1,086,214 | -0.08(-0.21%) |
Jan 11, 2021 | 38.78 | 39.78 | 38.70 | 39.64 | 1,586,790 | -0.38(-0.94%) |
Jan 08, 2021 | 41.44 | 41.56 | 39.20 | 40.02 | 1,131,397 | -1.34(-3.23%) |
Jan 07, 2021 | 41.41 | 41.62 | 40.51 | 41.35 | 1,331,470 | +0.19(+0.46%) |
Jan 06, 2021 | 40.03 | 41.32 | 40.02 | 41.17 | 675,131 | +1.68(+4.26%) |
Jan 05, 2021 | 39.32 | 39.93 | 39.13 | 39.48 | 773,124 | -0.09(-0.24%) |
Jan 04, 2021 | 40.70 | 41.05 | 39.28 | 39.58 | 781,696 | -0.99(-2.43%) |
Dec 31, 2020 | 40.56 | 40.56 | 40.56 | 601,043 | +0.13(+0.33%) | |
Dec 30, 2020 | 40.55 | 40.87 | 40.20 | 40.43 | 601,043 | -0.04(-0.09%) |
Dec 29, 2020 | 41.08 | 41.19 | 39.97 | 40.47 | 882,317 | -0.38(-0.92%) |
Dec 28, 2020 | 41.00 | 41.27 | 40.40 | 40.85 | 838,639 | +0.16(+0.39%) |
Dec 24, 2020 | 40.92 | 40.97 | 40.43 | 40.69 | 395,526 | -0.15(-0.37%) |
Dec 23, 2020 | 40.78 | 41.21 | 40.49 | 40.84 | 514,640 | +0.36(+0.88%) |
Dec 22, 2020 | 40.49 | 40.64 | 40.20 | 40.48 | 705,558 | -0.05(-0.12%) |
Dec 21, 2020 | 40.12 | 40.73 | 39.77 | 40.53 | 676,178 | -0.01(-0.02%) |
Dec 18, 2020 | 40.43 | 40.86 | 40.30 | 40.54 | 1,305,769 | +0.13(+0.33%) |
Dec 17, 2020 | 40.39 | 40.67 | 40.03 | 40.40 | 1,305,907 | +0.03(+0.07%) |
Dec 16, 2020 | 40.70 | 40.93 | 39.98 | 40.38 | 894,858 | -0.22(-0.53%) |
Dec 15, 2020 | 39.60 | 40.69 | 39.44 | 40.59 | 921,674 | +1.34(+3.40%) |
Dec 14, 2020 | 40.46 | 40.68 | 39.15 | 39.26 | 824,809 | -0.77(-1.93%) |
Dec 11, 2020 | 39.81 | 40.38 | 39.81 | 40.03 | 920,024 | -0.23(-0.56%) |
Dec 10, 2020 | 41.06 | 41.06 | 39.80 | 40.25 | 1,355,842 | -1.03(-2.48%) |
Dec 09, 2020 | 40.19 | 41.38 | 39.97 | 41.28 | 1,542,894 | +1.50(+3.78%) |
Dec 08, 2020 | 38.75 | 39.83 | 38.54 | 39.77 | 1,070,764 | +1.11(+2.87%) |
Dec 07, 2020 | 38.64 | 39.06 | 38.30 | 38.66 | 811,996 | +0.08(+0.22%) |
Dec 04, 2020 | 37.77 | 38.65 | 37.73 | 38.58 | 927,999 | +0.90(+2.40%) |
Dec 03, 2020 | 38.14 | 38.42 | 37.53 | 37.68 | 922,817 | -0.40(-1.06%) |
Dec 02, 2020 | 38.32 | 38.74 | 37.72 | 38.08 | 853,271 | -0.23(-0.59%) |