Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.00 | 37.24 | 35.32 | 36.70 | 452,600 | -0.30(-0.81%) |
Feb 25, 2021 | 37.18 | 37.43 | 35.77 | 37.00 | 448,254 | -0.47(-1.25%) |
Feb 24, 2021 | 36.09 | 37.63 | 36.00 | 37.47 | 569,063 | +1.29(+3.57%) |
Feb 23, 2021 | 35.77 | 36.40 | 34.74 | 36.18 | 487,629 | -0.12(-0.33%) |
Feb 22, 2021 | 36.17 | 37.30 | 35.54 | 36.30 | 648,060 | +0.08(+0.22%) |
Feb 19, 2021 | 35.02 | 37.14 | 34.81 | 36.22 | 501,000 | +1.52(+4.38%) |
Feb 18, 2021 | 34.66 | 35.68 | 33.59 | 34.70 | 560,724 | -0.30(-0.86%) |
Feb 17, 2021 | 36.05 | 36.58 | 34.30 | 35.00 | 640,708 | -1.61(-4.40%) |
Feb 16, 2021 | 38.20 | 38.53 | 36.40 | 36.61 | 410,652 | -0.71(-1.90%) |
Feb 12, 2021 | 38.07 | 38.71 | 37.23 | 37.32 | 300,700 | -0.75(-1.97%) |
Feb 11, 2021 | 38.31 | 38.73 | 37.05 | 38.07 | 232,362 | +0.17(+0.45%) |
Feb 10, 2021 | 38.42 | 39.41 | 37.55 | 37.90 | 271,848 | -0.50(-1.30%) |
Feb 09, 2021 | 39.72 | 40.49 | 38.23 | 38.40 | 604,630 | -0.35(-0.90%) |
Feb 08, 2021 | 38.43 | 39.43 | 38.33 | 38.75 | 992,590 | +2.75(+7.64%) |
Feb 05, 2021 | 36.65 | 36.78 | 35.70 | 36.00 | 378,600 | -0.17(-0.47%) |
Feb 04, 2021 | 36.58 | 36.58 | 35.61 | 36.17 | 317,596 | +0.46(+1.29%) |
Feb 03, 2021 | 35.94 | 36.69 | 35.65 | 35.71 | 400,330 | -0.69(-1.90%) |
Feb 02, 2021 | 36.64 | 36.81 | 35.92 | 36.40 | 622,462 | +0.40(+1.11%) |
Feb 01, 2021 | 36.67 | 37.18 | 35.07 | 36.00 | 502,161 | +0.59(+1.67%) |
Jan 29, 2021 | 35.96 | 36.71 | 34.65 | 35.41 | 311,200 | -0.47(-1.31%) |
Jan 28, 2021 | 37.32 | 37.60 | 35.56 | 35.88 | 479,668 | -0.42(-1.16%) |
Jan 27, 2021 | 37.40 | 38.46 | 36.05 | 36.30 | 486,451 | -1.95(-5.10%) |
Jan 26, 2021 | 40.04 | 40.19 | 37.57 | 38.25 | 399,982 | -1.51(-3.80%) |
Jan 25, 2021 | 39.51 | 39.77 | 37.88 | 39.76 | 304,320 | +0.50(+1.27%) |
Jan 22, 2021 | 38.26 | 39.41 | 37.88 | 39.26 | 301,200 | +0.68(+1.76%) |
Jan 21, 2021 | 38.98 | 39.49 | 37.86 | 38.58 | 275,987 | -0.30(-0.77%) |
Jan 20, 2021 | 38.06 | 39.71 | 37.80 | 38.88 | 443,473 | +0.78(+2.05%) |
Jan 19, 2021 | 37.88 | 38.53 | 37.49 | 38.10 | 374,033 | +0.57(+1.52%) |
Jan 15, 2021 | 38.07 | 38.50 | 36.91 | 37.53 | 367,900 | -0.55(-1.44%) |
Jan 14, 2021 | 38.08 | 38.38 | 37.44 | 38.08 | 364,897 | +0.05(+0.13%) |
Jan 13, 2021 | 38.54 | 39.05 | 37.99 | 38.03 | 223,912 | -0.32(-0.83%) |
Jan 12, 2021 | 39.97 | 39.97 | 38.04 | 38.35 | 454,256 | -1.51(-3.79%) |
Jan 11, 2021 | 40.85 | 40.86 | 39.40 | 39.86 | 360,619 | -1.12(-2.73%) |
Jan 08, 2021 | 42.01 | 42.27 | 39.74 | 40.98 | 573,100 | -1.05(-2.50%) |
Jan 07, 2021 | 39.64 | 42.11 | 39.26 | 42.03 | 505,620 | +3.49(+9.06%) |
Jan 06, 2021 | 37.71 | 39.60 | 37.31 | 38.54 | 532,470 | +0.77(+2.04%) |
Jan 05, 2021 | 36.76 | 37.77 | 36.15 | 37.77 | 319,179 | +1.01(+2.75%) |
Jan 04, 2021 | 36.24 | 37.33 | 35.36 | 36.76 | 420,519 | +0.63(+1.74%) |
Dec 31, 2020 | 36.13 | 36.13 | 36.13 | 532,729 | -1.03(-2.77%) | |
Dec 30, 2020 | 36.52 | 37.90 | 36.52 | 37.16 | 532,729 | +0.65(+1.78%) |
Dec 29, 2020 | 37.16 | 37.77 | 36.15 | 36.51 | 433,405 | -0.54(-1.46%) |
Dec 28, 2020 | 38.16 | 38.98 | 36.98 | 37.05 | 408,491 | -1.05(-2.76%) |
Dec 24, 2020 | 38.99 | 39.30 | 37.81 | 38.10 | 198,000 | -0.31(-0.81%) |
Dec 23, 2020 | 39.61 | 39.72 | 38.22 | 38.41 | 694,854 | -1.27(-3.20%) |
Dec 22, 2020 | 40.37 | 40.98 | 39.34 | 39.68 | 1,213,435 | +1.17(+3.04%) |
Dec 21, 2020 | 36.74 | 40.35 | 36.07 | 38.51 | 4,634,544 | -7.44(-16.19%) |
Dec 18, 2020 | 48.40 | 48.99 | 45.76 | 45.95 | 1,975,200 | -2.25(-4.67%) |
Dec 17, 2020 | 47.84 | 48.77 | 46.60 | 48.20 | 267,503 | +0.57(+1.20%) |
Dec 16, 2020 | 48.14 | 49.37 | 47.50 | 47.63 | 285,638 | -0.23(-0.48%) |
Dec 15, 2020 | 46.35 | 48.39 | 46.03 | 47.86 | 577,252 | +1.43(+3.08%) |
Dec 14, 2020 | 48.49 | 49.19 | 46.26 | 46.43 | 465,895 | -1.37(-2.87%) |
Dec 11, 2020 | 47.91 | 48.41 | 46.89 | 47.80 | 375,000 | -0.37(-0.77%) |
Dec 10, 2020 | 47.27 | 48.74 | 47.11 | 48.17 | 409,347 | +0.55(+1.15%) |
Dec 09, 2020 | 49.12 | 49.31 | 47.23 | 47.62 | 545,185 | +0.11(+0.23%) |
Dec 08, 2020 | 48.25 | 48.80 | 46.55 | 47.51 | 352,615 | +0.25(+0.53%) |
Dec 07, 2020 | 50.00 | 50.10 | 47.01 | 47.26 | 341,957 | -2.83(-5.65%) |
Dec 04, 2020 | 51.17 | 51.44 | 49.70 | 50.09 | 376,600 | -0.40(-0.79%) |
Dec 03, 2020 | 50.96 | 52.19 | 50.08 | 50.49 | 492,995 | -0.18(-0.36%) |
Dec 02, 2020 | 48.84 | 50.96 | 48.29 | 50.67 | 739,682 | +0.94(+1.89%) |