Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.50 | 37.56 | 34.70 | 35.84 | 1,858,600 | -0.47(-1.29%) |
Feb 25, 2021 | 38.00 | 38.98 | 35.15 | 36.31 | 2,594,364 | -2.35(-6.08%) |
Feb 24, 2021 | 37.96 | 39.70 | 37.87 | 38.66 | 1,658,314 | +0.31(+0.81%) |
Feb 23, 2021 | 38.05 | 38.63 | 33.11 | 38.35 | 4,217,645 | -2.36(-5.80%) |
Feb 22, 2021 | 40.00 | 42.15 | 38.81 | 40.71 | 4,019,522 | +1.69(+4.33%) |
Feb 19, 2021 | 39.03 | 39.75 | 38.17 | 39.02 | 2,835,500 | +0.55(+1.43%) |
Feb 18, 2021 | 39.03 | 39.95 | 37.60 | 38.47 | 2,348,151 | -2.06(-5.08%) |
Feb 17, 2021 | 40.05 | 40.89 | 38.50 | 40.53 | 2,235,064 | +0.49(+1.22%) |
Feb 16, 2021 | 43.68 | 44.25 | 39.50 | 40.04 | 3,934,380 | -3.01(-6.99%) |
Feb 12, 2021 | 42.50 | 44.36 | 42.22 | 43.05 | 2,901,800 | +0.80(+1.89%) |
Feb 11, 2021 | 42.52 | 42.75 | 40.18 | 42.25 | 3,140,595 | -0.42(-0.98%) |
Feb 10, 2021 | 43.10 | 44.50 | 41.70 | 42.67 | 3,680,814 | -2.03(-4.54%) |
Feb 09, 2021 | 47.00 | 48.29 | 41.24 | 44.70 | 7,712,389 | -1.29(-2.80%) |
Feb 08, 2021 | 46.55 | 48.30 | 45.00 | 45.99 | 4,385,525 | +0.76(+1.68%) |
Feb 05, 2021 | 45.99 | 46.16 | 42.58 | 45.23 | 3,058,900 | +0.25(+0.56%) |
Feb 04, 2021 | 44.19 | 46.70 | 43.71 | 44.98 | 4,119,470 | +2.14(+5.00%) |
Feb 03, 2021 | 39.38 | 43.30 | 39.35 | 42.84 | 5,450,340 | +4.55(+11.88%) |
Feb 02, 2021 | 38.20 | 39.26 | 37.12 | 38.29 | 3,464,990 | +1.02(+2.74%) |
Feb 01, 2021 | 38.82 | 39.70 | 36.05 | 37.27 | 3,903,340 | -0.51(-1.35%) |
Jan 29, 2021 | 38.31 | 40.45 | 36.66 | 37.78 | 3,552,500 | -0.40(-1.05%) |
Jan 28, 2021 | 42.00 | 42.95 | 37.01 | 38.18 | 5,951,137 | -2.81(-6.86%) |
Jan 27, 2021 | 37.17 | 49.60 | 36.36 | 40.99 | 14,526,412 | +2.56(+6.66%) |
Jan 26, 2021 | 40.40 | 40.90 | 38.09 | 38.43 | 4,762,903 | -0.83(-2.11%) |
Jan 25, 2021 | 40.99 | 41.99 | 35.51 | 39.26 | 7,857,379 | +0.88(+2.29%) |
Jan 22, 2021 | 35.30 | 38.90 | 35.30 | 38.38 | 10,203,300 | +1.65(+4.49%) |
Jan 21, 2021 | 36.68 | 36.90 | 35.50 | 36.73 | 3,432,350 | +0.73(+2.03%) |
Jan 20, 2021 | 37.08 | 37.39 | 35.25 | 36.00 | 3,809,522 | -1.73(-4.59%) |
Jan 19, 2021 | 39.19 | 39.50 | 36.40 | 37.73 | 2,628,728 | -0.40(-1.05%) |
Jan 15, 2021 | 39.62 | 40.20 | 37.26 | 38.13 | 2,496,600 | -2.17(-5.38%) |
Jan 14, 2021 | 42.38 | 43.28 | 40.07 | 40.30 | 1,988,351 | -1.90(-4.50%) |
Jan 13, 2021 | 42.06 | 44.60 | 41.07 | 42.20 | 3,070,585 | +0.21(+0.50%) |
Jan 12, 2021 | 40.25 | 42.42 | 38.71 | 41.99 | 2,843,550 | +2.80(+7.14%) |
Jan 11, 2021 | 38.00 | 42.20 | 37.21 | 39.19 | 3,472,498 | +0.88(+2.30%) |
Jan 08, 2021 | 39.55 | 40.41 | 37.20 | 38.31 | 1,866,500 | -1.12(-2.84%) |
Jan 07, 2021 | 38.59 | 40.00 | 37.73 | 39.43 | 1,848,302 | +1.54(+4.06%) |
Jan 06, 2021 | 36.08 | 38.80 | 35.13 | 37.89 | 3,225,037 | +1.99(+5.54%) |
Jan 05, 2021 | 34.20 | 36.35 | 34.20 | 35.90 | 1,417,724 | +1.15(+3.31%) |
Jan 04, 2021 | 37.00 | 37.00 | 33.75 | 34.75 | 2,039,524 | -1.47(-4.06%) |
Dec 31, 2020 | 36.22 | 36.22 | 36.22 | 1,738,977 | -0.67(-1.82%) | |
Dec 30, 2020 | 36.06 | 37.15 | 35.19 | 36.89 | 1,738,977 | +1.37(+3.86%) |
Dec 29, 2020 | 39.52 | 39.53 | 35.51 | 35.52 | 3,802,786 | -3.44(-8.83%) |
Dec 28, 2020 | 37.99 | 40.40 | 37.21 | 38.96 | 3,735,459 | +2.61(+7.18%) |
Dec 24, 2020 | 39.20 | 39.24 | 36.11 | 36.35 | 1,810,700 | -2.48(-6.39%) |
Dec 23, 2020 | 41.00 | 41.70 | 38.50 | 38.83 | 2,178,956 | -2.12(-5.18%) |
Dec 22, 2020 | 42.38 | 44.05 | 38.75 | 40.95 | 4,373,221 | -0.65(-1.56%) |
Dec 21, 2020 | 37.56 | 41.84 | 37.56 | 41.60 | 3,822,977 | +2.90(+7.49%) |
Dec 18, 2020 | 39.80 | 40.44 | 37.87 | 38.70 | 5,324,900 | -1.06(-2.67%) |
Dec 17, 2020 | 37.64 | 39.87 | 37.21 | 39.76 | 3,158,051 | +2.29(+6.11%) |
Dec 16, 2020 | 35.28 | 37.47 | 35.09 | 37.47 | 2,365,388 | +2.31(+6.57%) |
Dec 15, 2020 | 36.74 | 36.75 | 34.84 | 35.16 | 1,567,849 | -0.75(-2.09%) |
Dec 14, 2020 | 34.15 | 36.29 | 34.09 | 35.91 | 2,447,776 | +2.65(+7.97%) |
Dec 11, 2020 | 34.51 | 34.80 | 32.60 | 33.26 | 2,082,000 | -1.61(-4.62%) |
Dec 10, 2020 | 34.05 | 35.40 | 33.70 | 34.87 | 1,520,159 | -0.63(-1.77%) |
Dec 09, 2020 | 37.28 | 38.18 | 34.41 | 35.50 | 2,543,631 | -1.60(-4.31%) |
Dec 08, 2020 | 37.77 | 39.28 | 36.50 | 37.10 | 2,483,744 | -0.57(-1.51%) |
Dec 07, 2020 | 35.62 | 38.38 | 35.62 | 37.67 | 2,570,067 | +1.99(+5.58%) |
Dec 04, 2020 | 36.09 | 36.25 | 34.21 | 35.68 | 3,080,800 | -0.62(-1.71%) |
Dec 03, 2020 | 34.91 | 36.98 | 34.29 | 36.30 | 3,367,421 | +1.70(+4.91%) |
Dec 02, 2020 | 36.84 | 37.40 | 33.33 | 34.60 | 7,963,744 | -5.63(-13.99%) |