Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.64 | 41.66 | 40.77 | 41.09 | 10,999,042 | -0.29(-0.70%) |
Feb 25, 2021 | 42.07 | 42.77 | 41.26 | 41.38 | 6,184,767 | -0.77(-1.83%) |
Feb 24, 2021 | 41.39 | 42.22 | 41.14 | 42.16 | 4,975,981 | +0.65(+1.57%) |
Feb 23, 2021 | 41.67 | 41.71 | 40.99 | 41.50 | 5,603,938 | -0.39(-0.92%) |
Feb 22, 2021 | 41.80 | 42.16 | 41.50 | 41.89 | 5,105,503 | +0.00(+0.00%) |
Feb 19, 2021 | 42.03 | 42.44 | 41.84 | 41.89 | 4,164,122 | -0.05(-0.12%) |
Feb 18, 2021 | 41.91 | 42.39 | 41.57 | 41.94 | 5,436,064 | -0.15(-0.35%) |
Feb 17, 2021 | 41.43 | 42.22 | 41.27 | 42.09 | 5,792,241 | +0.36(+0.85%) |
Feb 16, 2021 | 42.80 | 43.08 | 41.55 | 41.73 | 7,125,800 | -1.05(-2.46%) |
Feb 12, 2021 | 42.61 | 43.06 | 42.46 | 42.79 | 3,344,911 | +0.22(+0.52%) |
Feb 11, 2021 | 43.93 | 43.99 | 42.14 | 42.56 | 6,951,523 | -1.27(-2.89%) |
Feb 10, 2021 | 42.84 | 43.88 | 42.51 | 43.83 | 8,361,510 | +1.37(+3.22%) |
Feb 09, 2021 | 42.32 | 42.93 | 42.08 | 42.46 | 6,161,487 | +0.06(+0.14%) |
Feb 08, 2021 | 42.36 | 42.62 | 41.91 | 42.40 | 4,392,578 | +0.10(+0.24%) |
Feb 05, 2021 | 42.17 | 42.46 | 41.82 | 42.30 | 5,055,224 | +0.46(+1.10%) |
Feb 04, 2021 | 41.55 | 42.06 | 41.20 | 41.84 | 4,091,203 | +0.31(+0.76%) |
Feb 03, 2021 | 41.03 | 41.82 | 40.78 | 41.53 | 6,124,602 | +0.39(+0.95%) |
Feb 02, 2021 | 41.82 | 41.83 | 40.57 | 41.14 | 6,490,604 | -0.33(-0.80%) |
Feb 01, 2021 | 42.30 | 42.74 | 41.44 | 41.47 | 7,922,109 | -1.21(-2.83%) |
Jan 29, 2021 | 42.67 | 43.66 | 42.34 | 42.68 | 12,351,104 | -0.37(-0.85%) |
Jan 28, 2021 | 42.93 | 44.12 | 42.84 | 43.04 | 7,399,186 | -0.42(-0.98%) |
Jan 27, 2021 | 43.75 | 47.13 | 42.86 | 43.47 | 18,761,780 | +1.69(+4.05%) |
Jan 26, 2021 | 40.56 | 41.86 | 40.38 | 41.78 | 6,294,375 | +1.16(+2.86%) |
Jan 25, 2021 | 39.65 | 40.71 | 39.32 | 40.61 | 6,384,030 | +0.31(+0.78%) |
Jan 22, 2021 | 39.77 | 40.31 | 39.18 | 40.30 | 5,510,090 | +0.32(+0.81%) |
Jan 21, 2021 | 40.59 | 40.68 | 39.66 | 39.97 | 6,622,508 | -0.87(-2.12%) |
Jan 20, 2021 | 40.73 | 40.91 | 39.97 | 40.84 | 6,743,822 | -0.05(-0.12%) |
Jan 19, 2021 | 41.84 | 41.84 | 40.70 | 40.89 | 6,897,571 | -0.65(-1.57%) |
Jan 15, 2021 | 41.36 | 41.84 | 41.13 | 41.55 | 8,774,462 | -0.34(-0.81%) |
Jan 14, 2021 | 41.78 | 42.17 | 41.25 | 41.89 | 8,735,466 | +0.32(+0.78%) |
Jan 13, 2021 | 41.64 | 42.08 | 40.53 | 41.56 | 12,059,788 | +0.83(+2.04%) |
Jan 12, 2021 | 40.76 | 41.16 | 40.19 | 40.73 | 7,830,183 | +0.22(+0.55%) |
Jan 11, 2021 | 38.84 | 40.63 | 38.71 | 40.51 | 13,212,547 | +2.11(+5.51%) |
Jan 08, 2021 | 38.26 | 39.47 | 37.89 | 38.40 | 11,651,672 | -0.04(-0.11%) |
Jan 07, 2021 | 37.40 | 39.67 | 36.61 | 38.44 | 18,304,314 | +1.89(+5.18%) |
Jan 06, 2021 | 35.85 | 36.88 | 35.56 | 36.54 | 14,703,952 | +1.59(+4.54%) |
Jan 05, 2021 | 35.24 | 35.70 | 34.62 | 34.96 | 8,744,873 | -0.20(-0.58%) |
Jan 04, 2021 | 34.11 | 35.30 | 33.92 | 35.16 | 10,707,435 | +1.29(+3.81%) |
Dec 31, 2020 | 33.87 | 33.87 | 33.87 | 4,935,845 | +0.46(+1.37%) | |
Dec 30, 2020 | 33.56 | 33.74 | 33.28 | 33.41 | 4,935,845 | -0.06(-0.18%) |
Dec 29, 2020 | 33.81 | 34.26 | 33.33 | 33.47 | 4,708,305 | -0.21(-0.63%) |
Dec 28, 2020 | 33.70 | 34.23 | 33.38 | 33.68 | 5,543,625 | +0.03(+0.10%) |
Dec 24, 2020 | 33.93 | 34.00 | 33.18 | 33.65 | 3,153,215 | -0.21(-0.63%) |
Dec 23, 2020 | 33.52 | 34.17 | 33.49 | 33.86 | 4,941,439 | +0.51(+1.53%) |
Dec 22, 2020 | 34.48 | 34.49 | 33.27 | 33.35 | 9,514,573 | -1.19(-3.44%) |
Dec 21, 2020 | 34.44 | 34.84 | 34.11 | 34.54 | 5,648,438 | -0.02(-0.05%) |
Dec 18, 2020 | 34.81 | 34.97 | 34.31 | 34.56 | 14,062,005 | -0.16(-0.46%) |
Dec 17, 2020 | 34.68 | 34.79 | 34.27 | 34.72 | 6,603,550 | +0.37(+1.09%) |
Dec 16, 2020 | 35.16 | 35.16 | 34.17 | 34.34 | 9,261,551 | -0.76(-2.15%) |
Dec 15, 2020 | 35.33 | 35.68 | 34.98 | 35.10 | 6,428,390 | -0.13(-0.36%) |
Dec 14, 2020 | 35.71 | 35.79 | 34.99 | 35.23 | 7,882,066 | -0.04(-0.12%) |
Dec 11, 2020 | 35.33 | 35.38 | 34.69 | 35.27 | 6,990,909 | -0.10(-0.29%) |
Dec 10, 2020 | 35.13 | 35.70 | 35.06 | 35.37 | 5,713,430 | -0.10(-0.29%) |
Dec 09, 2020 | 36.12 | 36.20 | 35.21 | 35.47 | 7,658,974 | -0.19(-0.52%) |
Dec 08, 2020 | 35.59 | 36.07 | 35.37 | 35.66 | 7,305,241 | -0.37(-1.04%) |
Dec 07, 2020 | 36.67 | 36.80 | 35.73 | 36.03 | 7,964,138 | -0.83(-2.26%) |
Dec 04, 2020 | 36.56 | 36.90 | 35.43 | 36.87 | 13,213,149 | +0.50(+1.38%) |
Dec 03, 2020 | 33.96 | 37.09 | 33.94 | 36.37 | 20,284,540 | +2.53(+7.48%) |
Dec 02, 2020 | 32.70 | 34.06 | 32.60 | 33.83 | 9,823,481 | +1.17(+3.59%) |