Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.28 | 34.92 | 32.96 | 34.35 | 12,151,333 | +0.54(+1.59%) |
Feb 25, 2021 | 31.87 | 34.20 | 31.53 | 33.81 | 15,926,502 | +2.26(+7.15%) |
Feb 24, 2021 | 32.92 | 33.20 | 31.44 | 31.56 | 7,600,153 | -1.07(-3.27%) |
Feb 23, 2021 | 33.34 | 34.50 | 32.27 | 32.62 | 9,627,650 | -0.12(-0.37%) |
Feb 22, 2021 | 32.74 | 32.83 | 32.11 | 32.75 | 5,427,803 | +0.72(+2.24%) |
Feb 19, 2021 | 31.51 | 32.13 | 31.45 | 32.03 | 5,164,274 | +0.19(+0.59%) |
Feb 18, 2021 | 32.12 | 32.56 | 31.66 | 31.84 | 6,804,990 | +0.40(+1.26%) |
Feb 17, 2021 | 31.93 | 32.18 | 31.39 | 31.44 | 5,762,837 | +0.01(+0.03%) |
Feb 16, 2021 | 31.06 | 31.65 | 31.02 | 31.43 | 5,992,971 | +0.04(+0.12%) |
Feb 12, 2021 | 32.09 | 32.09 | 31.33 | 31.39 | 4,836,478 | -0.47(-1.48%) |
Feb 11, 2021 | 31.73 | 32.51 | 31.62 | 31.87 | 6,640,243 | -0.16(-0.50%) |
Feb 10, 2021 | 31.54 | 32.66 | 31.49 | 32.03 | 6,902,095 | +0.06(+0.18%) |
Feb 09, 2021 | 32.15 | 32.24 | 31.83 | 31.97 | 4,108,470 | +0.05(+0.15%) |
Feb 08, 2021 | 32.23 | 32.45 | 31.91 | 31.92 | 3,579,906 | -0.71(-2.17%) |
Feb 05, 2021 | 32.51 | 32.94 | 32.43 | 32.63 | 3,776,645 | -0.39(-1.17%) |
Feb 04, 2021 | 33.88 | 33.93 | 33.02 | 33.02 | 4,005,228 | -1.14(-3.35%) |
Feb 03, 2021 | 34.02 | 34.55 | 33.69 | 34.16 | 6,207,205 | -0.11(-0.33%) |
Feb 02, 2021 | 34.81 | 34.82 | 33.79 | 34.28 | 6,869,964 | -1.54(-4.30%) |
Feb 01, 2021 | 36.57 | 37.26 | 35.46 | 35.81 | 6,814,654 | -1.79(-4.75%) |
Jan 29, 2021 | 36.11 | 38.17 | 35.80 | 37.60 | 12,256,258 | +2.06(+5.79%) |
Jan 28, 2021 | 35.92 | 36.03 | 34.26 | 35.54 | 7,512,780 | -0.92(-2.51%) |
Jan 27, 2021 | 34.96 | 37.12 | 34.95 | 36.46 | 11,055,505 | +2.46(+7.22%) |
Jan 26, 2021 | 33.58 | 34.05 | 33.46 | 34.00 | 3,543,488 | +0.15(+0.45%) |
Jan 25, 2021 | 34.01 | 35.42 | 33.73 | 33.85 | 7,847,183 | -0.41(-1.19%) |
Jan 22, 2021 | 34.40 | 34.51 | 33.92 | 34.26 | 5,451,731 | +0.36(+1.06%) |
Jan 21, 2021 | 33.81 | 34.14 | 33.69 | 33.90 | 5,428,927 | -0.09(-0.28%) |
Jan 20, 2021 | 34.78 | 34.87 | 33.72 | 33.99 | 4,911,245 | -1.45(-4.08%) |
Jan 19, 2021 | 35.54 | 35.99 | 35.29 | 35.44 | 3,753,391 | -0.87(-2.39%) |
Jan 15, 2021 | 36.02 | 36.87 | 35.77 | 36.31 | 7,640,746 | +0.79(+2.23%) |
Jan 14, 2021 | 34.94 | 35.64 | 34.79 | 35.51 | 4,086,583 | +0.33(+0.94%) |
Jan 13, 2021 | 35.47 | 35.70 | 34.86 | 35.18 | 4,181,230 | -0.24(-0.67%) |
Jan 12, 2021 | 35.40 | 36.12 | 35.13 | 35.42 | 6,050,395 | -0.05(-0.13%) |
Jan 11, 2021 | 35.70 | 35.74 | 34.96 | 35.47 | 14,142,714 | +0.71(+2.04%) |
Jan 08, 2021 | 34.95 | 35.98 | 34.66 | 34.76 | 3,100,502 | -0.57(-1.60%) |
Jan 07, 2021 | 36.17 | 36.36 | 35.13 | 35.32 | 3,532,865 | -1.61(-4.35%) |
Jan 06, 2021 | 38.35 | 38.35 | 35.98 | 36.93 | 5,426,746 | -0.85(-2.25%) |
Jan 05, 2021 | 38.82 | 38.82 | 37.31 | 37.78 | 3,334,281 | -0.66(-1.72%) |
Jan 04, 2021 | 36.55 | 39.67 | 36.55 | 38.44 | 5,622,485 | +1.51(+4.09%) |
Dec 31, 2020 | 36.93 | 36.93 | 36.93 | 1,541,735 | -0.66(-1.76%) | |
Dec 30, 2020 | 37.40 | 37.69 | 37.21 | 37.59 | 1,541,735 | -0.09(-0.25%) |
Dec 29, 2020 | 37.02 | 37.97 | 36.93 | 37.69 | 2,743,568 | +0.19(+0.50%) |
Dec 28, 2020 | 37.69 | 37.87 | 37.40 | 37.50 | 1,823,043 | -1.04(-2.70%) |
Dec 24, 2020 | 38.72 | 39.01 | 38.54 | 38.54 | 1,156,900 | -0.47(-1.21%) |
Dec 23, 2020 | 38.82 | 39.01 | 38.35 | 39.01 | 1,665,245 | +0.00(+0.00%) |
Dec 22, 2020 | 38.72 | 39.48 | 38.72 | 39.01 | 1,998,079 | +0.19(+0.49%) |
Dec 21, 2020 | 39.86 | 40.71 | 38.54 | 38.82 | 4,410,407 | +0.38(+0.98%) |
Dec 18, 2020 | 37.87 | 39.10 | 37.87 | 38.44 | 2,573,169 | +0.47(+1.24%) |
Dec 17, 2020 | 38.06 | 38.44 | 37.97 | 37.97 | 1,771,279 | -0.66(-1.71%) |
Dec 16, 2020 | 38.82 | 39.10 | 38.35 | 38.63 | 2,895,583 | -0.28(-0.73%) |
Dec 15, 2020 | 39.48 | 40.05 | 38.82 | 38.91 | 2,962,199 | -1.51(-3.74%) |
Dec 14, 2020 | 39.10 | 40.52 | 38.82 | 40.42 | 2,621,957 | +0.57(+1.42%) |
Dec 11, 2020 | 40.42 | 40.99 | 39.86 | 39.86 | 2,858,826 | +0.00(+0.00%) |
Dec 10, 2020 | 40.24 | 40.61 | 39.48 | 39.86 | 2,646,516 | +0.19(+0.48%) |
Dec 09, 2020 | 38.44 | 40.05 | 38.44 | 39.67 | 3,674,426 | +1.23(+3.19%) |
Dec 08, 2020 | 39.48 | 39.57 | 38.54 | 38.44 | 2,281,577 | -0.57(-1.45%) |
Dec 07, 2020 | 39.20 | 39.48 | 38.91 | 39.01 | 1,995,075 | +0.19(+0.49%) |
Dec 04, 2020 | 39.76 | 39.76 | 38.82 | 38.82 | 2,315,125 | -1.13(-2.84%) |
Dec 03, 2020 | 39.86 | 40.24 | 39.39 | 39.95 | 2,197,643 | +0.09(+0.24%) |
Dec 02, 2020 | 40.52 | 40.71 | 39.76 | 39.86 | 2,003,445 | -0.38(-0.94%) |