Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.15 | 44.05 | 42.15 | 42.75 | 2,543,106 | -0.55(-1.27%) |
Feb 25, 2021 | 45.14 | 45.35 | 42.89 | 43.30 | 5,139,036 | -1.10(-2.47%) |
Feb 24, 2021 | 43.52 | 46.33 | 43.50 | 44.40 | 4,093,897 | +1.13(+2.61%) |
Feb 23, 2021 | 41.42 | 43.74 | 40.74 | 43.27 | 4,587,788 | +0.60(+1.40%) |
Feb 22, 2021 | 41.60 | 44.40 | 41.43 | 42.67 | 3,999,082 | +0.25(+0.59%) |
Feb 19, 2021 | 39.56 | 42.59 | 39.49 | 42.42 | 4,247,092 | +3.07(+7.81%) |
Feb 18, 2021 | 39.45 | 40.22 | 38.79 | 39.35 | 1,659,645 | -0.82(-2.04%) |
Feb 17, 2021 | 39.35 | 40.40 | 38.70 | 40.17 | 2,009,079 | +0.45(+1.13%) |
Feb 16, 2021 | 39.92 | 39.92 | 38.72 | 39.72 | 1,930,745 | +0.71(+1.82%) |
Feb 12, 2021 | 38.56 | 39.59 | 38.32 | 39.01 | 1,535,781 | +0.12(+0.31%) |
Feb 11, 2021 | 38.99 | 39.95 | 38.15 | 38.89 | 1,814,681 | -0.14(-0.36%) |
Feb 10, 2021 | 39.68 | 39.68 | 38.35 | 39.03 | 1,786,428 | -0.44(-1.11%) |
Feb 09, 2021 | 39.65 | 40.15 | 39.22 | 39.47 | 1,720,722 | -0.68(-1.69%) |
Feb 08, 2021 | 38.76 | 40.27 | 38.66 | 40.15 | 2,818,825 | +1.75(+4.55%) |
Feb 05, 2021 | 39.53 | 39.85 | 38.18 | 38.40 | 1,991,206 | -0.67(-1.71%) |
Feb 04, 2021 | 39.00 | 39.67 | 38.33 | 39.07 | 2,738,192 | +0.37(+0.95%) |
Feb 03, 2021 | 37.36 | 38.86 | 36.94 | 38.70 | 4,588,411 | +1.13(+3.00%) |
Feb 02, 2021 | 35.53 | 37.88 | 35.30 | 37.57 | 3,435,519 | +2.87(+8.29%) |
Feb 01, 2021 | 34.29 | 35.11 | 33.24 | 34.70 | 2,536,982 | +0.89(+2.63%) |
Jan 29, 2021 | 34.94 | 35.74 | 32.87 | 33.81 | 4,516,680 | -1.26(-3.59%) |
Jan 28, 2021 | 34.85 | 35.76 | 33.96 | 35.07 | 3,144,833 | +1.17(+3.45%) |
Jan 27, 2021 | 36.18 | 36.43 | 33.57 | 33.90 | 5,920,046 | -2.87(-7.82%) |
Jan 26, 2021 | 38.63 | 39.30 | 36.76 | 36.77 | 2,582,351 | -1.36(-3.56%) |
Jan 25, 2021 | 38.49 | 38.49 | 36.73 | 38.13 | 3,284,760 | -0.72(-1.85%) |
Jan 22, 2021 | 37.93 | 38.99 | 37.53 | 38.85 | 1,749,568 | -0.01(-0.03%) |
Jan 21, 2021 | 40.62 | 40.80 | 38.13 | 38.86 | 2,656,265 | -0.88(-2.21%) |
Jan 20, 2021 | 39.93 | 40.39 | 39.53 | 39.74 | 1,465,709 | +0.01(+0.03%) |
Jan 19, 2021 | 39.83 | 40.15 | 38.93 | 39.73 | 1,724,684 | +1.03(+2.66%) |
Jan 15, 2021 | 40.11 | 40.19 | 38.20 | 38.70 | 2,585,382 | -1.49(-3.70%) |
Jan 14, 2021 | 39.51 | 40.82 | 39.43 | 40.19 | 2,828,980 | +1.18(+3.02%) |
Jan 13, 2021 | 40.34 | 40.43 | 38.65 | 39.01 | 3,300,104 | -1.89(-4.61%) |
Jan 12, 2021 | 40.33 | 41.02 | 39.94 | 40.90 | 2,147,050 | +0.65(+1.61%) |
Jan 11, 2021 | 38.41 | 40.82 | 38.37 | 40.25 | 2,709,959 | +0.32(+0.80%) |
Jan 08, 2021 | 39.93 | 40.51 | 39.39 | 39.93 | 1,980,286 | -0.03(-0.07%) |
Jan 07, 2021 | 40.72 | 41.25 | 39.90 | 39.96 | 2,583,209 | +0.28(+0.70%) |
Jan 06, 2021 | 38.95 | 41.21 | 38.94 | 39.68 | 3,330,833 | +0.23(+0.58%) |
Jan 05, 2021 | 37.03 | 39.57 | 37.03 | 39.45 | 2,758,432 | +2.84(+7.77%) |
Jan 04, 2021 | 39.18 | 39.39 | 36.46 | 36.60 | 5,008,956 | -2.42(-6.19%) |
Dec 31, 2020 | 39.02 | 39.02 | 39.02 | 3,247,088 | +0.37(+0.96%) | |
Dec 30, 2020 | 37.37 | 39.62 | 37.37 | 38.65 | 3,247,088 | +1.28(+3.42%) |
Dec 29, 2020 | 37.74 | 38.79 | 36.95 | 37.37 | 2,257,078 | +0.00(+0.00%) |
Dec 28, 2020 | 37.97 | 38.30 | 37.29 | 37.37 | 1,835,234 | -0.60(-1.58%) |
Dec 24, 2020 | 38.34 | 38.42 | 37.01 | 37.97 | 1,369,781 | -0.42(-1.09%) |
Dec 23, 2020 | 37.18 | 39.16 | 37.15 | 38.39 | 4,229,779 | +1.71(+4.65%) |
Dec 22, 2020 | 36.75 | 37.11 | 36.18 | 36.68 | 2,178,113 | +0.45(+1.24%) |
Dec 21, 2020 | 35.19 | 36.45 | 34.27 | 36.23 | 3,573,588 | -0.91(-2.45%) |
Dec 18, 2020 | 36.40 | 37.34 | 35.79 | 37.14 | 5,170,965 | +0.84(+2.31%) |
Dec 17, 2020 | 37.19 | 37.38 | 36.06 | 36.30 | 2,825,971 | -0.48(-1.30%) |
Dec 16, 2020 | 37.20 | 37.53 | 36.29 | 36.78 | 2,481,286 | -0.72(-1.92%) |
Dec 15, 2020 | 36.45 | 37.60 | 35.56 | 37.50 | 3,003,134 | +1.51(+4.19%) |
Dec 14, 2020 | 38.29 | 38.58 | 35.77 | 35.99 | 4,478,460 | -1.37(-3.66%) |
Dec 11, 2020 | 38.21 | 38.56 | 36.94 | 37.36 | 3,707,014 | -1.28(-3.31%) |
Dec 10, 2020 | 37.56 | 38.87 | 37.49 | 38.64 | 3,790,032 | +0.15(+0.39%) |
Dec 09, 2020 | 40.21 | 40.32 | 37.46 | 38.49 | 4,686,830 | -1.27(-3.19%) |
Dec 08, 2020 | 38.42 | 39.92 | 38.30 | 39.76 | 3,741,687 | +1.14(+2.95%) |
Dec 07, 2020 | 40.40 | 40.70 | 38.44 | 38.62 | 5,874,976 | -0.39(-1.00%) |
Dec 04, 2020 | 40.67 | 41.62 | 38.93 | 39.01 | 7,632,492 | -1.25(-3.10%) |
Dec 03, 2020 | 37.78 | 41.43 | 37.63 | 40.26 | 9,284,562 | +2.82(+7.54%) |
Dec 02, 2020 | 33.50 | 37.84 | 33.19 | 37.43 | 6,306,238 | +3.74(+11.11%) |