Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.33 | 37.68 | 36.97 | 37.39 | 3,901,184 | +0.22(+0.59%) |
Feb 25, 2021 | 38.46 | 38.75 | 37.11 | 37.17 | 3,971,728 | -1.67(-4.31%) |
Feb 24, 2021 | 38.38 | 38.98 | 38.26 | 38.84 | 3,401,241 | +0.30(+0.79%) |
Feb 23, 2021 | 37.61 | 38.78 | 37.41 | 38.54 | 3,295,777 | +0.85(+2.24%) |
Feb 22, 2021 | 37.70 | 38.27 | 37.62 | 37.69 | 3,380,406 | -0.66(-1.73%) |
Feb 19, 2021 | 38.41 | 38.89 | 38.35 | 38.36 | 1,826,026 | -0.18(-0.48%) |
Feb 18, 2021 | 38.81 | 39.04 | 38.42 | 38.54 | 2,131,065 | -0.81(-2.06%) |
Feb 17, 2021 | 38.69 | 39.36 | 38.37 | 39.35 | 3,481,278 | +0.34(+0.87%) |
Feb 16, 2021 | 38.75 | 39.17 | 38.75 | 39.01 | 1,473,396 | -0.08(-0.21%) |
Feb 12, 2021 | 38.54 | 39.17 | 38.45 | 39.09 | 1,249,031 | +0.26(+0.66%) |
Feb 11, 2021 | 39.52 | 39.88 | 38.76 | 38.83 | 3,137,610 | -0.43(-1.10%) |
Feb 10, 2021 | 39.74 | 39.86 | 39.20 | 39.27 | 1,616,438 | -0.20(-0.51%) |
Feb 09, 2021 | 38.76 | 39.56 | 38.76 | 39.47 | 2,483,912 | +0.71(+1.83%) |
Feb 08, 2021 | 38.60 | 38.96 | 38.39 | 38.76 | 1,520,662 | +0.05(+0.12%) |
Feb 05, 2021 | 38.53 | 39.17 | 38.46 | 38.71 | 2,409,980 | +0.54(+1.42%) |
Feb 04, 2021 | 38.07 | 38.30 | 37.71 | 38.17 | 2,717,118 | +0.06(+0.14%) |
Feb 03, 2021 | 38.58 | 38.60 | 37.78 | 38.12 | 4,900,416 | -0.15(-0.38%) |
Feb 02, 2021 | 38.70 | 38.79 | 37.88 | 38.26 | 5,566,005 | -0.15(-0.38%) |
Feb 01, 2021 | 37.70 | 38.58 | 37.17 | 38.41 | 3,949,792 | +1.45(+3.93%) |
Jan 29, 2021 | 38.38 | 38.48 | 36.87 | 36.96 | 6,917,955 | -1.64(-4.24%) |
Jan 28, 2021 | 38.38 | 38.72 | 38.07 | 38.60 | 4,398,116 | +0.22(+0.58%) |
Jan 27, 2021 | 38.71 | 38.94 | 38.03 | 38.37 | 5,901,110 | -1.34(-3.38%) |
Jan 26, 2021 | 39.70 | 39.79 | 39.03 | 39.72 | 3,147,247 | +0.06(+0.14%) |
Jan 25, 2021 | 39.43 | 39.70 | 38.45 | 39.66 | 3,399,060 | +0.16(+0.40%) |
Jan 22, 2021 | 39.47 | 39.66 | 38.97 | 39.51 | 2,905,634 | -0.59(-1.47%) |
Jan 21, 2021 | 40.49 | 40.62 | 39.83 | 40.09 | 1,790,681 | -0.52(-1.27%) |
Jan 20, 2021 | 40.89 | 40.97 | 40.31 | 40.61 | 2,146,822 | +0.00(+0.00%) |
Jan 19, 2021 | 41.69 | 41.70 | 40.54 | 40.61 | 2,341,357 | -0.29(-0.72%) |
Jan 15, 2021 | 40.52 | 41.01 | 40.52 | 40.90 | 2,132,683 | -0.32(-0.78%) |
Jan 14, 2021 | 40.61 | 41.37 | 40.53 | 41.23 | 2,600,737 | +0.65(+1.61%) |
Jan 13, 2021 | 41.05 | 41.05 | 40.55 | 40.57 | 2,257,760 | -0.44(-1.08%) |
Jan 12, 2021 | 41.15 | 41.38 | 40.83 | 41.01 | 2,193,511 | +0.06(+0.16%) |
Jan 11, 2021 | 40.58 | 41.18 | 40.41 | 40.95 | 2,046,997 | -0.51(-1.24%) |
Jan 08, 2021 | 41.59 | 41.76 | 41.06 | 41.46 | 3,536,022 | +0.49(+1.19%) |
Jan 07, 2021 | 41.29 | 41.32 | 40.72 | 40.98 | 3,297,089 | -0.33(-0.80%) |
Jan 06, 2021 | 40.00 | 41.81 | 40.00 | 41.31 | 7,117,897 | +1.24(+3.10%) |
Jan 05, 2021 | 39.82 | 40.20 | 39.69 | 40.07 | 2,041,296 | +0.22(+0.55%) |
Jan 04, 2021 | 40.00 | 40.91 | 39.78 | 39.85 | 3,486,146 | +0.31(+0.79%) |
Dec 31, 2020 | 39.53 | 39.53 | 39.53 | 2,868,356 | -0.48(-1.20%) | |
Dec 30, 2020 | 40.29 | 40.43 | 39.78 | 40.01 | 2,868,356 | +0.06(+0.15%) |
Dec 29, 2020 | 39.43 | 39.98 | 39.27 | 39.95 | 2,555,298 | +0.98(+2.52%) |
Dec 28, 2020 | 38.87 | 39.00 | 38.54 | 38.97 | 1,674,198 | +0.13(+0.33%) |
Dec 24, 2020 | 38.88 | 39.16 | 38.65 | 38.84 | 1,032,447 | +0.16(+0.40%) |
Dec 23, 2020 | 37.68 | 38.75 | 37.68 | 38.69 | 2,364,825 | +1.13(+3.00%) |
Dec 22, 2020 | 38.33 | 38.33 | 37.48 | 37.56 | 2,406,003 | -0.82(-2.15%) |
Dec 21, 2020 | 37.99 | 38.70 | 37.85 | 38.39 | 2,483,359 | -0.65(-1.67%) |
Dec 18, 2020 | 39.87 | 40.13 | 38.66 | 39.04 | 3,730,578 | -0.82(-2.07%) |
Dec 17, 2020 | 39.41 | 40.07 | 39.16 | 39.86 | 2,883,263 | +0.68(+1.73%) |
Dec 16, 2020 | 38.92 | 39.27 | 38.80 | 39.18 | 2,735,245 | +0.30(+0.78%) |
Dec 15, 2020 | 38.56 | 39.27 | 38.34 | 38.88 | 2,598,551 | +0.53(+1.39%) |
Dec 14, 2020 | 38.86 | 39.06 | 38.24 | 38.35 | 2,631,834 | -0.10(-0.27%) |
Dec 11, 2020 | 38.45 | 38.83 | 38.18 | 38.45 | 3,276,870 | -0.31(-0.80%) |
Dec 10, 2020 | 37.87 | 39.03 | 37.82 | 38.76 | 2,973,519 | +0.53(+1.38%) |
Dec 09, 2020 | 38.94 | 38.94 | 37.92 | 38.23 | 2,683,281 | -0.62(-1.59%) |
Dec 08, 2020 | 38.88 | 39.26 | 38.60 | 38.85 | 3,940,554 | +0.19(+0.49%) |
Dec 07, 2020 | 39.18 | 39.26 | 38.49 | 38.66 | 2,465,212 | -0.52(-1.32%) |
Dec 04, 2020 | 39.35 | 39.97 | 39.11 | 39.18 | 2,930,790 | +0.09(+0.23%) |
Dec 03, 2020 | 39.01 | 39.27 | 38.96 | 39.09 | 4,409,549 | +0.35(+0.89%) |
Dec 02, 2020 | 38.13 | 38.83 | 38.06 | 38.74 | 2,872,670 | +0.52(+1.36%) |