Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.92 | 37.11 | 34.77 | 36.74 | 11,823,324 | -0.38(-1.03%) |
Feb 25, 2021 | 37.78 | 38.24 | 36.89 | 37.12 | 2,327,854 | -0.80(-2.11%) |
Feb 24, 2021 | 38.82 | 38.82 | 37.64 | 37.92 | 1,962,767 | -0.76(-1.98%) |
Feb 23, 2021 | 38.75 | 38.91 | 37.25 | 38.68 | 1,976,808 | +0.35(+0.90%) |
Feb 22, 2021 | 38.26 | 38.73 | 37.80 | 38.34 | 1,747,182 | +0.02(+0.05%) |
Feb 19, 2021 | 38.51 | 38.74 | 38.02 | 38.32 | 1,442,112 | -0.16(-0.43%) |
Feb 18, 2021 | 40.04 | 40.25 | 38.36 | 38.48 | 1,967,615 | -1.61(-4.02%) |
Feb 17, 2021 | 40.22 | 40.39 | 39.43 | 40.09 | 1,635,961 | -0.30(-0.74%) |
Feb 16, 2021 | 40.94 | 41.09 | 40.27 | 40.39 | 1,784,873 | -0.55(-1.33%) |
Feb 12, 2021 | 41.35 | 41.93 | 40.50 | 40.94 | 1,044,064 | -0.73(-1.75%) |
Feb 11, 2021 | 40.93 | 41.80 | 40.53 | 41.67 | 1,520,414 | +0.86(+2.12%) |
Feb 10, 2021 | 39.90 | 41.10 | 39.77 | 40.80 | 2,250,019 | +0.85(+2.12%) |
Feb 09, 2021 | 39.81 | 40.01 | 39.49 | 39.96 | 843,130 | +0.36(+0.90%) |
Feb 08, 2021 | 39.48 | 39.73 | 39.16 | 39.60 | 806,132 | +0.38(+0.97%) |
Feb 05, 2021 | 40.09 | 40.09 | 38.96 | 39.22 | 801,588 | -0.44(-1.10%) |
Feb 04, 2021 | 39.09 | 39.80 | 38.96 | 39.66 | 1,627,961 | +0.87(+2.25%) |
Feb 03, 2021 | 38.55 | 38.78 | 37.87 | 38.78 | 1,386,959 | +0.25(+0.66%) |
Feb 02, 2021 | 39.39 | 39.49 | 38.45 | 38.53 | 1,061,169 | -0.57(-1.47%) |
Feb 01, 2021 | 39.34 | 39.60 | 38.55 | 39.10 | 757,944 | +0.24(+0.61%) |
Jan 29, 2021 | 39.82 | 40.38 | 38.62 | 38.87 | 1,094,054 | -0.90(-2.27%) |
Jan 28, 2021 | 40.18 | 40.79 | 39.57 | 39.77 | 1,124,418 | -0.38(-0.95%) |
Jan 27, 2021 | 40.37 | 40.65 | 40.02 | 40.15 | 1,598,048 | -0.35(-0.85%) |
Jan 26, 2021 | 40.76 | 40.80 | 40.19 | 40.49 | 1,032,703 | -0.01(-0.02%) |
Jan 25, 2021 | 39.30 | 40.73 | 38.92 | 40.50 | 1,586,867 | +1.10(+2.80%) |
Jan 22, 2021 | 39.17 | 39.52 | 38.79 | 39.40 | 1,155,689 | -0.12(-0.30%) |
Jan 21, 2021 | 39.46 | 39.78 | 39.08 | 39.52 | 1,445,446 | +0.14(+0.35%) |
Jan 20, 2021 | 39.43 | 39.88 | 39.23 | 39.38 | 1,324,349 | -0.18(-0.46%) |
Jan 19, 2021 | 39.98 | 40.12 | 39.46 | 39.57 | 1,337,374 | -0.22(-0.55%) |
Jan 15, 2021 | 40.70 | 41.14 | 39.59 | 39.78 | 2,665,590 | -0.86(-2.11%) |
Jan 14, 2021 | 41.81 | 41.99 | 40.21 | 40.64 | 2,714,241 | -1.34(-3.19%) |
Jan 13, 2021 | 41.72 | 42.39 | 41.52 | 41.98 | 1,281,551 | +0.40(+0.96%) |
Jan 12, 2021 | 40.64 | 42.11 | 40.48 | 41.58 | 1,272,789 | +0.98(+2.42%) |
Jan 11, 2021 | 40.41 | 41.11 | 40.10 | 40.59 | 1,239,693 | -0.04(-0.09%) |
Jan 08, 2021 | 41.92 | 42.04 | 40.30 | 40.63 | 1,255,558 | -1.24(-2.96%) |
Jan 07, 2021 | 41.14 | 42.03 | 40.97 | 41.87 | 1,533,792 | +1.06(+2.61%) |
Jan 06, 2021 | 39.58 | 41.25 | 39.58 | 40.80 | 1,919,857 | +0.51(+1.26%) |
Jan 05, 2021 | 40.75 | 40.78 | 40.02 | 40.29 | 915,482 | -0.33(-0.81%) |
Jan 04, 2021 | 40.91 | 40.96 | 39.81 | 40.62 | 1,162,583 | -0.08(-0.20%) |
Dec 31, 2020 | 40.70 | 40.70 | 40.70 | 691,869 | +0.22(+0.54%) | |
Dec 30, 2020 | 40.66 | 41.11 | 40.30 | 40.49 | 691,869 | -0.06(-0.16%) |
Dec 29, 2020 | 40.91 | 41.02 | 40.08 | 40.55 | 666,559 | -0.09(-0.22%) |
Dec 28, 2020 | 40.46 | 41.19 | 40.14 | 40.64 | 754,506 | +0.58(+1.45%) |
Dec 24, 2020 | 39.87 | 40.12 | 39.69 | 40.06 | 416,505 | +0.32(+0.80%) |
Dec 23, 2020 | 39.93 | 40.28 | 39.56 | 39.74 | 993,898 | -0.17(-0.43%) |
Dec 22, 2020 | 40.74 | 40.79 | 39.74 | 39.91 | 1,151,369 | -0.87(-2.14%) |
Dec 21, 2020 | 41.02 | 41.03 | 40.19 | 40.79 | 1,246,671 | -1.17(-2.78%) |
Dec 18, 2020 | 42.63 | 42.63 | 41.50 | 41.95 | 1,860,375 | -0.80(-1.87%) |
Dec 17, 2020 | 43.12 | 43.18 | 42.62 | 42.75 | 859,518 | -0.40(-0.93%) |
Dec 16, 2020 | 43.92 | 43.95 | 43.13 | 43.15 | 718,033 | -0.87(-1.98%) |
Dec 15, 2020 | 42.85 | 44.07 | 42.46 | 44.03 | 840,599 | +1.58(+3.73%) |
Dec 14, 2020 | 43.72 | 43.84 | 42.43 | 42.44 | 905,449 | -1.07(-2.47%) |
Dec 11, 2020 | 44.11 | 44.34 | 43.19 | 43.52 | 949,139 | -0.86(-1.95%) |
Dec 10, 2020 | 44.02 | 44.43 | 43.93 | 44.38 | 803,248 | +0.25(+0.58%) |
Dec 09, 2020 | 44.64 | 44.69 | 43.79 | 44.13 | 1,037,068 | -0.23(-0.51%) |
Dec 08, 2020 | 44.14 | 44.75 | 43.87 | 44.35 | 1,232,875 | -0.01(-0.02%) |
Dec 07, 2020 | 45.23 | 45.23 | 44.11 | 44.36 | 742,182 | -1.03(-2.27%) |
Dec 04, 2020 | 44.00 | 45.42 | 44.00 | 45.39 | 810,158 | +1.40(+3.19%) |
Dec 03, 2020 | 43.63 | 44.20 | 43.47 | 43.99 | 990,702 | +0.34(+0.77%) |
Dec 02, 2020 | 44.18 | 44.52 | 43.38 | 43.65 | 1,280,891 | -0.45(-1.01%) |