Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.26 | 37.47 | 33.88 | 35.64 | 8,161,983 | +0.00(+0.00%) |
Feb 25, 2021 | 32.21 | 35.87 | 31.83 | 35.64 | 9,956,728 | +3.66(+11.43%) |
Feb 24, 2021 | 34.19 | 34.50 | 31.83 | 31.98 | 7,582,776 | -2.51(-7.28%) |
Feb 23, 2021 | 34.88 | 37.31 | 33.96 | 34.50 | 8,695,241 | +0.91(+2.72%) |
Feb 22, 2021 | 33.74 | 33.96 | 32.44 | 33.58 | 5,913,079 | +0.61(+1.85%) |
Feb 19, 2021 | 34.27 | 34.42 | 32.44 | 32.97 | 8,526,805 | -2.28(-6.48%) |
Feb 18, 2021 | 34.42 | 35.79 | 34.27 | 35.26 | 7,110,414 | +1.60(+4.75%) |
Feb 17, 2021 | 33.74 | 35.03 | 33.35 | 33.66 | 7,307,728 | +0.76(+2.31%) |
Feb 16, 2021 | 31.37 | 33.35 | 31.22 | 32.90 | 5,673,974 | +0.61(+1.89%) |
Feb 12, 2021 | 32.90 | 33.43 | 32.06 | 32.29 | 5,609,385 | -0.30(-0.93%) |
Feb 11, 2021 | 31.98 | 33.96 | 31.53 | 32.59 | 8,107,356 | +0.15(+0.47%) |
Feb 10, 2021 | 31.15 | 33.28 | 30.99 | 32.44 | 8,134,327 | +0.61(+1.91%) |
Feb 09, 2021 | 32.29 | 32.75 | 31.30 | 31.83 | 5,017,754 | -0.38(-1.18%) |
Feb 08, 2021 | 33.89 | 34.12 | 32.21 | 32.21 | 5,780,364 | -2.67(-7.64%) |
Feb 05, 2021 | 35.41 | 36.40 | 34.88 | 34.88 | 5,184,853 | -1.60(-4.38%) |
Feb 04, 2021 | 38.46 | 38.46 | 36.40 | 36.48 | 5,797,448 | -2.36(-6.08%) |
Feb 03, 2021 | 39.07 | 40.28 | 38.53 | 38.84 | 3,974,232 | -0.30(-0.78%) |
Feb 02, 2021 | 39.45 | 40.74 | 38.99 | 39.14 | 3,688,624 | -1.68(-4.10%) |
Feb 01, 2021 | 42.49 | 44.09 | 40.36 | 40.82 | 4,477,137 | -3.35(-7.59%) |
Jan 29, 2021 | 41.58 | 44.63 | 40.89 | 44.17 | 6,493,745 | +1.90(+4.50%) |
Jan 28, 2021 | 41.05 | 42.95 | 40.13 | 42.26 | 5,633,215 | +0.46(+1.09%) |
Jan 27, 2021 | 41.81 | 43.03 | 39.90 | 41.81 | 7,152,079 | +2.06(+5.17%) |
Jan 26, 2021 | 38.15 | 39.98 | 37.92 | 39.75 | 3,871,092 | +0.76(+1.95%) |
Jan 25, 2021 | 38.84 | 40.67 | 37.24 | 38.99 | 6,525,849 | +0.23(+0.59%) |
Jan 22, 2021 | 41.43 | 41.66 | 38.61 | 38.76 | 4,382,933 | -1.45(-3.60%) |
Jan 21, 2021 | 38.91 | 40.51 | 38.76 | 40.21 | 3,551,229 | +1.07(+2.72%) |
Jan 20, 2021 | 39.22 | 39.98 | 38.30 | 39.14 | 4,515,904 | -0.61(-1.53%) |
Jan 19, 2021 | 39.83 | 40.74 | 39.60 | 39.75 | 3,762,608 | -1.52(-3.69%) |
Jan 15, 2021 | 41.20 | 42.72 | 40.36 | 41.27 | 6,536,790 | +1.75(+4.43%) |
Jan 14, 2021 | 41.27 | 41.27 | 38.91 | 39.52 | 5,055,832 | -2.51(-5.98%) |
Jan 13, 2021 | 41.12 | 42.42 | 40.89 | 42.04 | 3,957,387 | +0.84(+2.03%) |
Jan 12, 2021 | 42.95 | 42.95 | 41.12 | 41.20 | 3,854,799 | -2.28(-5.25%) |
Jan 11, 2021 | 45.08 | 45.23 | 43.18 | 43.48 | 3,793,927 | +0.08(+0.18%) |
Jan 08, 2021 | 42.57 | 45.31 | 42.19 | 43.41 | 5,774,120 | +0.23(+0.53%) |
Jan 07, 2021 | 44.78 | 44.85 | 42.95 | 43.18 | 4,175,557 | -2.44(-5.34%) |
Jan 06, 2021 | 49.58 | 49.88 | 43.79 | 45.62 | 8,580,751 | -6.32(-12.17%) |
Jan 05, 2021 | 54.91 | 54.98 | 51.02 | 51.94 | 4,065,999 | -2.67(-4.88%) |
Jan 04, 2021 | 51.40 | 56.58 | 51.02 | 54.60 | 4,394,122 | +2.28(+4.37%) |
Dec 31, 2020 | 52.32 | 52.32 | 52.32 | 4,222,592 | +0.15(+0.29%) | |
Dec 30, 2020 | 53.31 | 53.31 | 51.33 | 52.16 | 4,222,592 | -1.75(-3.25%) |
Dec 29, 2020 | 50.57 | 54.60 | 50.34 | 53.92 | 4,474,143 | +2.97(+5.83%) |
Dec 28, 2020 | 48.66 | 50.95 | 48.66 | 50.95 | 3,206,716 | +0.61(+1.21%) |
Dec 24, 2020 | 49.73 | 51.02 | 49.65 | 50.34 | 1,422,703 | +0.15(+0.30%) |
Dec 23, 2020 | 50.72 | 51.17 | 49.80 | 50.18 | 3,779,937 | -1.37(-2.66%) |
Dec 22, 2020 | 52.77 | 53.31 | 51.33 | 51.55 | 4,044,831 | -1.68(-3.15%) |
Dec 21, 2020 | 56.05 | 56.43 | 52.93 | 53.23 | 4,188,666 | -0.08(-0.14%) |
Dec 18, 2020 | 52.32 | 53.69 | 51.25 | 53.31 | 3,131,190 | +0.76(+1.45%) |
Dec 17, 2020 | 53.69 | 54.37 | 52.47 | 52.55 | 2,774,123 | -1.90(-3.50%) |
Dec 16, 2020 | 53.53 | 55.29 | 53.46 | 54.45 | 2,668,310 | +0.46(+0.85%) |
Dec 15, 2020 | 56.58 | 57.57 | 53.92 | 53.99 | 3,524,587 | -4.34(-7.44%) |
Dec 14, 2020 | 56.50 | 58.33 | 55.36 | 58.33 | 2,967,962 | -0.15(-0.26%) |
Dec 11, 2020 | 58.79 | 60.31 | 57.19 | 58.48 | 3,040,109 | +0.84(+1.45%) |
Dec 10, 2020 | 60.85 | 61.38 | 57.27 | 57.65 | 2,462,734 | -1.68(-2.82%) |
Dec 09, 2020 | 57.04 | 60.69 | 56.28 | 59.32 | 3,253,386 | +1.29(+2.23%) |
Dec 08, 2020 | 61.61 | 61.61 | 57.95 | 58.03 | 2,376,241 | -2.51(-4.15%) |
Dec 07, 2020 | 60.54 | 61.38 | 59.86 | 60.54 | 1,705,890 | -0.08(-0.13%) |
Dec 04, 2020 | 64.04 | 64.04 | 60.39 | 60.62 | 2,975,081 | -4.65(-7.12%) |
Dec 03, 2020 | 65.80 | 66.25 | 63.82 | 65.26 | 2,255,701 | -0.91(-1.38%) |
Dec 02, 2020 | 67.39 | 68.61 | 65.64 | 66.18 | 1,948,952 | -0.38(-0.57%) |