Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.60 | 33.87 | 31.96 | 32.10 | 3,827,255 | -1.80(-5.30%) |
Feb 25, 2021 | 34.60 | 35.67 | 33.70 | 33.90 | 2,390,813 | -1.13(-3.22%) |
Feb 24, 2021 | 34.61 | 35.47 | 34.34 | 35.03 | 1,510,392 | +0.11(+0.31%) |
Feb 23, 2021 | 35.77 | 35.83 | 34.64 | 34.92 | 1,913,841 | -1.23(-3.39%) |
Feb 22, 2021 | 35.56 | 36.17 | 35.36 | 36.15 | 1,799,519 | +1.10(+3.13%) |
Feb 19, 2021 | 35.94 | 35.94 | 34.95 | 35.05 | 1,702,747 | -0.60(-1.68%) |
Feb 18, 2021 | 35.48 | 35.97 | 34.87 | 35.65 | 1,669,582 | +0.26(+0.75%) |
Feb 17, 2021 | 35.90 | 36.04 | 34.99 | 35.38 | 2,925,739 | -0.96(-2.65%) |
Feb 16, 2021 | 37.12 | 37.31 | 36.33 | 36.34 | 2,290,220 | -1.18(-3.14%) |
Feb 12, 2021 | 37.37 | 38.01 | 36.89 | 37.52 | 1,239,696 | -0.12(-0.31%) |
Feb 11, 2021 | 38.53 | 38.72 | 37.50 | 37.64 | 1,584,203 | -0.82(-2.14%) |
Feb 10, 2021 | 38.63 | 38.75 | 37.74 | 38.46 | 2,287,971 | +0.15(+0.38%) |
Feb 09, 2021 | 38.83 | 38.99 | 37.96 | 38.31 | 1,370,611 | -0.23(-0.59%) |
Feb 08, 2021 | 38.19 | 39.01 | 37.99 | 38.54 | 2,479,140 | +0.93(+2.48%) |
Feb 05, 2021 | 37.26 | 37.71 | 36.78 | 37.61 | 2,144,184 | +0.58(+1.56%) |
Feb 04, 2021 | 37.46 | 37.51 | 36.63 | 37.03 | 2,705,472 | -0.93(-2.45%) |
Feb 03, 2021 | 37.65 | 38.14 | 37.49 | 37.96 | 1,118,425 | +0.23(+0.60%) |
Feb 02, 2021 | 38.01 | 38.14 | 37.30 | 37.73 | 1,682,128 | -0.71(-1.84%) |
Feb 01, 2021 | 38.71 | 38.78 | 37.63 | 38.44 | 2,454,001 | +0.76(+2.00%) |
Jan 29, 2021 | 38.70 | 39.07 | 37.52 | 37.69 | 1,999,723 | -0.17(-0.44%) |
Jan 28, 2021 | 38.41 | 38.95 | 37.41 | 37.85 | 2,472,485 | +0.29(+0.78%) |
Jan 27, 2021 | 38.76 | 38.94 | 37.48 | 37.56 | 2,729,385 | -1.59(-4.06%) |
Jan 26, 2021 | 38.76 | 39.38 | 38.51 | 39.15 | 1,049,183 | +0.26(+0.66%) |
Jan 25, 2021 | 39.55 | 39.97 | 38.58 | 38.89 | 1,966,231 | -0.51(-1.29%) |
Jan 22, 2021 | 39.20 | 39.79 | 38.74 | 39.40 | 1,764,833 | -0.47(-1.18%) |
Jan 21, 2021 | 40.22 | 40.33 | 39.52 | 39.87 | 1,347,239 | -0.23(-0.56%) |
Jan 20, 2021 | 39.92 | 40.45 | 39.68 | 40.10 | 1,980,059 | +0.67(+1.69%) |
Jan 19, 2021 | 39.42 | 39.54 | 38.75 | 39.43 | 1,570,965 | +0.86(+2.24%) |
Jan 15, 2021 | 39.43 | 39.58 | 38.57 | 38.57 | 2,062,727 | -0.93(-2.36%) |
Jan 14, 2021 | 39.82 | 40.28 | 39.44 | 39.50 | 1,590,078 | -0.44(-1.11%) |
Jan 13, 2021 | 40.33 | 40.89 | 39.88 | 39.94 | 1,311,370 | -0.30(-0.76%) |
Jan 12, 2021 | 40.10 | 40.34 | 39.39 | 40.25 | 1,640,382 | +0.41(+1.03%) |
Jan 11, 2021 | 39.79 | 40.28 | 39.56 | 39.83 | 1,290,180 | -0.68(-1.67%) |
Jan 08, 2021 | 41.67 | 41.68 | 39.79 | 40.51 | 2,500,291 | -1.94(-4.57%) |
Jan 07, 2021 | 42.02 | 42.50 | 41.78 | 42.45 | 2,069,475 | -0.01(-0.02%) |
Jan 06, 2021 | 42.33 | 42.66 | 41.49 | 42.46 | 2,995,245 | -0.47(-1.10%) |
Jan 05, 2021 | 44.18 | 44.32 | 42.45 | 42.93 | 2,454,840 | -0.77(-1.75%) |
Jan 04, 2021 | 42.17 | 43.90 | 41.58 | 43.70 | 3,974,305 | +3.22(+7.95%) |
Dec 31, 2020 | 40.48 | 40.48 | 40.48 | 1,161,121 | -1.08(-2.60%) | |
Dec 30, 2020 | 40.71 | 41.67 | 40.71 | 41.56 | 1,161,121 | +0.97(+2.39%) |
Dec 29, 2020 | 40.86 | 41.35 | 40.54 | 40.59 | 1,096,707 | +0.14(+0.34%) |
Dec 28, 2020 | 41.63 | 42.13 | 40.18 | 40.45 | 1,070,740 | -0.55(-1.33%) |
Dec 24, 2020 | 40.94 | 41.39 | 40.60 | 41.00 | 586,198 | +0.03(+0.07%) |
Dec 23, 2020 | 40.28 | 41.28 | 40.25 | 40.97 | 1,167,299 | +0.86(+2.14%) |
Dec 22, 2020 | 40.32 | 40.52 | 39.50 | 40.11 | 1,635,069 | -0.33(-0.82%) |
Dec 21, 2020 | 40.86 | 41.05 | 40.21 | 40.45 | 1,266,401 | -0.43(-1.05%) |
Dec 18, 2020 | 41.24 | 41.60 | 40.62 | 40.87 | 1,592,382 | -0.22(-0.55%) |
Dec 17, 2020 | 41.69 | 42.35 | 40.98 | 41.10 | 2,119,419 | +0.26(+0.65%) |
Dec 16, 2020 | 40.32 | 40.94 | 39.95 | 40.84 | 1,466,301 | +0.85(+2.12%) |
Dec 15, 2020 | 38.84 | 40.12 | 38.79 | 39.99 | 2,138,317 | +1.87(+4.92%) |
Dec 14, 2020 | 40.02 | 40.48 | 38.04 | 38.11 | 3,521,627 | -1.95(-4.87%) |
Dec 11, 2020 | 39.56 | 40.12 | 38.92 | 40.06 | 2,240,539 | +0.21(+0.51%) |
Dec 10, 2020 | 40.46 | 41.10 | 39.63 | 39.86 | 1,314,176 | -0.30(-0.75%) |
Dec 09, 2020 | 40.15 | 40.63 | 39.48 | 40.16 | 2,244,405 | -0.41(-1.01%) |
Dec 08, 2020 | 41.17 | 41.27 | 40.16 | 40.57 | 1,502,368 | -0.20(-0.48%) |
Dec 07, 2020 | 39.63 | 41.52 | 39.55 | 40.77 | 1,863,725 | +1.30(+3.29%) |
Dec 04, 2020 | 39.45 | 39.78 | 38.99 | 39.47 | 1,499,496 | -0.09(-0.22%) |
Dec 03, 2020 | 40.31 | 40.45 | 39.18 | 39.56 | 1,871,148 | -0.69(-1.72%) |
Dec 02, 2020 | 40.37 | 40.57 | 39.76 | 40.25 | 1,673,322 | -0.06(-0.15%) |