Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.45 | 46.86 | 44.10 | 45.70 | 2,225,167 | +0.40(+0.89%) |
Feb 25, 2021 | 45.95 | 47.04 | 45.23 | 45.30 | 2,290,791 | -0.57(-1.23%) |
Feb 24, 2021 | 43.76 | 45.96 | 43.50 | 45.87 | 2,423,661 | +2.46(+5.66%) |
Feb 23, 2021 | 45.26 | 45.26 | 43.04 | 43.41 | 2,579,284 | -2.04(-4.48%) |
Feb 22, 2021 | 45.30 | 46.84 | 44.83 | 45.45 | 1,604,537 | +0.05(+0.11%) |
Feb 19, 2021 | 43.40 | 46.34 | 43.32 | 45.40 | 2,168,186 | +2.42(+5.63%) |
Feb 18, 2021 | 42.94 | 43.46 | 42.53 | 42.98 | 1,857,207 | -0.39(-0.90%) |
Feb 17, 2021 | 42.61 | 43.95 | 42.05 | 43.37 | 2,336,672 | +1.43(+3.42%) |
Feb 16, 2021 | 43.13 | 43.38 | 40.75 | 41.94 | 1,479,151 | +0.31(+0.74%) |
Feb 12, 2021 | 40.87 | 41.70 | 40.52 | 41.63 | 1,121,839 | +1.11(+2.74%) |
Feb 11, 2021 | 40.60 | 40.85 | 39.72 | 40.52 | 1,020,066 | +0.20(+0.50%) |
Feb 10, 2021 | 40.22 | 40.59 | 39.92 | 40.32 | 967,278 | +0.40(+1.01%) |
Feb 09, 2021 | 40.26 | 40.78 | 39.74 | 39.92 | 1,116,395 | -0.40(-1.00%) |
Feb 08, 2021 | 40.28 | 40.37 | 39.61 | 40.32 | 1,430,776 | +0.40(+1.01%) |
Feb 05, 2021 | 39.73 | 40.22 | 39.33 | 39.92 | 919,446 | +0.35(+0.89%) |
Feb 04, 2021 | 39.24 | 39.89 | 38.98 | 39.56 | 1,622,730 | +0.28(+0.71%) |
Feb 03, 2021 | 38.24 | 39.30 | 38.22 | 39.29 | 1,036,428 | +0.92(+2.39%) |
Feb 02, 2021 | 39.10 | 39.12 | 37.88 | 38.37 | 871,978 | -0.03(-0.07%) |
Feb 01, 2021 | 36.83 | 38.69 | 36.83 | 38.40 | 1,349,742 | +2.04(+5.60%) |
Jan 29, 2021 | 37.33 | 37.69 | 36.36 | 36.36 | 1,622,699 | -1.05(-2.81%) |
Jan 28, 2021 | 37.22 | 37.67 | 36.74 | 37.41 | 853,757 | +0.82(+2.25%) |
Jan 27, 2021 | 37.76 | 38.18 | 36.45 | 36.59 | 1,419,970 | -2.25(-5.79%) |
Jan 26, 2021 | 39.16 | 40.25 | 38.56 | 38.84 | 1,193,554 | -0.01(-0.02%) |
Jan 25, 2021 | 38.42 | 39.41 | 38.18 | 38.85 | 1,207,652 | +0.55(+1.45%) |
Jan 22, 2021 | 37.78 | 38.38 | 37.40 | 38.29 | 1,184,773 | +0.49(+1.29%) |
Jan 21, 2021 | 37.20 | 38.10 | 36.96 | 37.80 | 1,478,252 | +0.65(+1.75%) |
Jan 20, 2021 | 36.73 | 37.38 | 36.49 | 37.15 | 1,207,222 | +0.61(+1.68%) |
Jan 19, 2021 | 36.57 | 37.08 | 35.97 | 36.54 | 922,866 | +0.23(+0.63%) |
Jan 15, 2021 | 36.18 | 36.39 | 35.62 | 36.31 | 1,296,842 | -0.43(-1.17%) |
Jan 14, 2021 | 36.58 | 37.03 | 36.16 | 36.74 | 1,049,878 | +0.37(+1.03%) |
Jan 13, 2021 | 35.92 | 37.03 | 35.87 | 36.37 | 1,539,689 | +0.36(+1.01%) |
Jan 12, 2021 | 36.75 | 37.23 | 35.89 | 36.00 | 1,168,250 | -0.88(-2.39%) |
Jan 11, 2021 | 36.11 | 37.16 | 36.08 | 36.88 | 533,427 | +0.12(+0.34%) |
Jan 08, 2021 | 38.75 | 38.82 | 36.45 | 36.76 | 1,527,461 | -1.86(-4.81%) |
Jan 07, 2021 | 38.27 | 38.78 | 37.70 | 38.62 | 1,166,363 | +0.44(+1.15%) |
Jan 06, 2021 | 36.78 | 38.45 | 36.44 | 38.18 | 2,071,136 | +1.99(+5.50%) |
Jan 05, 2021 | 35.06 | 36.50 | 35.06 | 36.19 | 1,347,921 | +0.86(+2.44%) |
Jan 04, 2021 | 36.10 | 36.37 | 35.13 | 35.33 | 1,505,188 | -0.23(-0.65%) |
Dec 31, 2020 | 35.56 | 35.56 | 35.56 | 1,146,524 | -0.35(-0.99%) | |
Dec 30, 2020 | 35.37 | 36.20 | 35.27 | 35.91 | 1,146,524 | +0.85(+2.43%) |
Dec 29, 2020 | 35.87 | 36.07 | 34.81 | 35.06 | 1,852,113 | -0.77(-2.14%) |
Dec 28, 2020 | 37.40 | 37.40 | 35.76 | 35.82 | 586,705 | -1.25(-3.38%) |
Dec 24, 2020 | 36.81 | 37.23 | 36.37 | 37.08 | 411,686 | +0.47(+1.28%) |
Dec 23, 2020 | 36.29 | 37.09 | 36.29 | 36.61 | 796,520 | +0.67(+1.86%) |
Dec 22, 2020 | 36.72 | 36.72 | 35.93 | 35.94 | 796,641 | -0.61(-1.67%) |
Dec 21, 2020 | 35.85 | 36.75 | 35.56 | 36.55 | 1,300,369 | +0.02(+0.05%) |
Dec 18, 2020 | 37.30 | 37.87 | 36.14 | 36.53 | 3,289,829 | -0.61(-1.65%) |
Dec 17, 2020 | 36.47 | 37.22 | 36.18 | 37.14 | 1,240,912 | +0.86(+2.37%) |
Dec 16, 2020 | 36.95 | 36.95 | 35.80 | 36.28 | 1,711,843 | -0.42(-1.15%) |
Dec 15, 2020 | 38.00 | 38.01 | 36.17 | 36.70 | 2,225,767 | -1.01(-2.69%) |
Dec 14, 2020 | 38.55 | 38.99 | 37.69 | 37.72 | 1,483,157 | -0.32(-0.83%) |
Dec 11, 2020 | 36.83 | 38.33 | 36.65 | 38.03 | 2,435,826 | +0.81(+2.18%) |
Dec 10, 2020 | 36.93 | 37.30 | 36.58 | 37.22 | 1,548,999 | +0.34(+0.93%) |
Dec 09, 2020 | 36.16 | 37.17 | 36.11 | 36.88 | 1,812,062 | +0.94(+2.61%) |
Dec 08, 2020 | 34.99 | 36.07 | 34.96 | 35.94 | 1,308,695 | +0.48(+1.35%) |
Dec 07, 2020 | 35.29 | 35.63 | 34.72 | 35.46 | 1,294,065 | +0.31(+0.87%) |
Dec 04, 2020 | 34.67 | 35.55 | 34.55 | 35.15 | 1,382,671 | +0.50(+1.44%) |
Dec 03, 2020 | 32.91 | 34.71 | 32.78 | 34.66 | 1,415,235 | +1.93(+5.90%) |
Dec 02, 2020 | 32.63 | 32.94 | 32.12 | 32.72 | 1,078,661 | -0.14(-0.44%) |