Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.60 | 40.98 | 38.66 | 39.31 | 19,241,148 | -0.69(-1.73%) |
Feb 25, 2021 | 42.64 | 43.11 | 39.44 | 40.00 | 20,753,266 | -3.09(-7.17%) |
Feb 24, 2021 | 41.31 | 43.22 | 40.99 | 43.09 | 12,670,203 | +1.38(+3.30%) |
Feb 23, 2021 | 40.80 | 42.17 | 39.34 | 41.71 | 13,069,725 | +0.13(+0.31%) |
Feb 22, 2021 | 41.55 | 42.39 | 41.46 | 41.59 | 7,857,049 | -0.97(-2.27%) |
Feb 19, 2021 | 43.22 | 43.31 | 42.38 | 42.55 | 7,664,449 | -0.24(-0.55%) |
Feb 18, 2021 | 42.39 | 43.03 | 41.79 | 42.79 | 8,250,447 | -0.55(-1.26%) |
Feb 17, 2021 | 42.67 | 43.41 | 42.32 | 43.34 | 8,005,354 | +0.04(+0.09%) |
Feb 16, 2021 | 43.85 | 43.91 | 43.05 | 43.30 | 7,571,201 | -0.13(-0.29%) |
Feb 12, 2021 | 42.48 | 43.50 | 42.48 | 43.43 | 5,276,041 | +0.65(+1.51%) |
Feb 11, 2021 | 42.98 | 43.11 | 41.94 | 42.78 | 6,218,502 | +0.18(+0.42%) |
Feb 10, 2021 | 43.24 | 43.31 | 41.74 | 42.60 | 7,008,385 | -0.03(-0.07%) |
Feb 09, 2021 | 42.44 | 42.85 | 42.30 | 42.63 | 4,050,828 | -0.12(-0.28%) |
Feb 08, 2021 | 42.32 | 42.75 | 42.04 | 42.75 | 4,901,206 | +0.95(+2.26%) |
Feb 05, 2021 | 42.00 | 42.06 | 41.43 | 41.80 | 6,054,799 | +0.48(+1.16%) |
Feb 04, 2021 | 40.33 | 41.34 | 40.27 | 41.33 | 5,319,585 | +1.34(+3.35%) |
Feb 03, 2021 | 40.16 | 40.55 | 39.55 | 39.98 | 6,406,680 | +0.12(+0.31%) |
Feb 02, 2021 | 39.30 | 40.40 | 39.29 | 39.86 | 7,726,610 | +1.64(+4.28%) |
Feb 01, 2021 | 37.52 | 38.60 | 36.85 | 38.22 | 8,029,228 | +1.74(+4.77%) |
Jan 29, 2021 | 38.16 | 38.48 | 35.89 | 36.48 | 15,548,590 | -2.28(-5.89%) |
Jan 28, 2021 | 38.39 | 40.07 | 38.26 | 38.77 | 13,426,109 | +0.95(+2.52%) |
Jan 27, 2021 | 39.67 | 39.68 | 37.05 | 37.82 | 14,932,328 | -3.01(-7.37%) |
Jan 26, 2021 | 41.31 | 41.46 | 40.73 | 40.82 | 4,767,564 | -0.19(-0.47%) |
Jan 25, 2021 | 40.78 | 41.11 | 39.13 | 41.01 | 10,288,726 | +0.49(+1.20%) |
Jan 22, 2021 | 40.33 | 40.91 | 40.20 | 40.53 | 7,965,485 | -0.41(-1.01%) |
Jan 21, 2021 | 41.03 | 41.19 | 40.65 | 40.94 | 4,676,935 | +0.09(+0.23%) |
Jan 20, 2021 | 39.99 | 41.13 | 39.87 | 40.85 | 6,982,905 | +1.61(+4.11%) |
Jan 19, 2021 | 39.13 | 39.41 | 38.66 | 39.23 | 8,262,681 | +0.91(+2.37%) |
Jan 15, 2021 | 38.65 | 38.91 | 37.72 | 38.33 | 8,622,125 | -0.87(-2.21%) |
Jan 14, 2021 | 39.87 | 40.03 | 39.08 | 39.20 | 7,300,798 | -0.41(-1.03%) |
Jan 13, 2021 | 39.28 | 39.94 | 39.02 | 39.60 | 6,221,020 | +0.29(+0.73%) |
Jan 12, 2021 | 39.35 | 39.63 | 38.55 | 39.32 | 9,520,934 | +0.03(+0.08%) |
Jan 11, 2021 | 39.01 | 39.87 | 38.98 | 39.29 | 9,517,883 | -0.80(-1.99%) |
Jan 08, 2021 | 39.88 | 40.16 | 38.79 | 40.09 | 13,069,506 | +0.68(+1.71%) |
Jan 07, 2021 | 38.52 | 39.66 | 38.46 | 39.41 | 10,111,204 | +1.66(+4.40%) |
Jan 06, 2021 | 36.59 | 38.77 | 36.42 | 37.75 | 15,856,711 | +0.70(+1.88%) |
Jan 05, 2021 | 36.12 | 37.42 | 36.12 | 37.06 | 8,539,480 | +0.72(+1.98%) |
Jan 04, 2021 | 38.32 | 38.36 | 35.13 | 36.34 | 14,339,188 | -1.55(-4.10%) |
Dec 31, 2020 | 37.89 | 37.89 | 37.89 | 4,252,413 | +0.58(+1.56%) | |
Dec 30, 2020 | 37.43 | 37.65 | 37.21 | 37.31 | 4,252,413 | +0.15(+0.40%) |
Dec 29, 2020 | 37.88 | 37.94 | 36.99 | 37.16 | 5,844,954 | -0.22(-0.59%) |
Dec 28, 2020 | 37.27 | 37.51 | 37.06 | 37.38 | 4,283,943 | +0.93(+2.54%) |
Dec 24, 2020 | 36.19 | 36.45 | 36.00 | 36.45 | 3,219,908 | +0.42(+1.16%) |
Dec 23, 2020 | 36.23 | 36.64 | 35.99 | 36.04 | 4,315,517 | +0.11(+0.30%) |
Dec 22, 2020 | 36.23 | 36.27 | 35.60 | 35.93 | 6,360,226 | -0.24(-0.67%) |
Dec 21, 2020 | 35.27 | 36.42 | 34.43 | 36.17 | 12,148,056 | -0.36(-1.00%) |
Dec 18, 2020 | 37.06 | 37.09 | 35.88 | 36.54 | 12,533,053 | -0.43(-1.16%) |
Dec 17, 2020 | 36.87 | 37.03 | 36.62 | 36.96 | 5,969,890 | +0.61(+1.68%) |
Dec 16, 2020 | 36.27 | 36.65 | 35.99 | 36.35 | 6,374,868 | +0.18(+0.49%) |
Dec 15, 2020 | 35.57 | 36.19 | 35.14 | 36.18 | 7,036,103 | +1.40(+4.02%) |
Dec 14, 2020 | 35.93 | 36.26 | 34.70 | 34.78 | 7,982,494 | -0.46(-1.30%) |
Dec 11, 2020 | 34.84 | 35.33 | 34.38 | 35.23 | 6,747,162 | -0.13(-0.38%) |
Dec 10, 2020 | 34.99 | 35.71 | 34.71 | 35.37 | 6,261,354 | -0.07(-0.19%) |
Dec 09, 2020 | 36.60 | 36.66 | 35.16 | 35.44 | 8,732,371 | -0.97(-2.67%) |
Dec 08, 2020 | 35.68 | 36.58 | 35.67 | 36.41 | 4,259,280 | +0.30(+0.82%) |
Dec 07, 2020 | 36.08 | 36.24 | 35.68 | 36.11 | 5,272,892 | -0.18(-0.50%) |
Dec 04, 2020 | 35.58 | 36.30 | 35.55 | 36.29 | 5,915,765 | +0.90(+2.55%) |
Dec 03, 2020 | 35.39 | 35.83 | 35.07 | 35.39 | 7,072,227 | -0.02(-0.06%) |
Dec 02, 2020 | 34.85 | 35.47 | 34.68 | 35.41 | 7,202,799 | +0.20(+0.57%) |