Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.82 | 46.04 | 44.31 | 45.31 | 15,191,793 | -0.89(-1.92%) |
Feb 25, 2021 | 47.89 | 48.36 | 45.32 | 46.20 | 14,765,010 | -1.43(-3.00%) |
Feb 24, 2021 | 45.30 | 47.82 | 44.83 | 47.62 | 14,101,755 | +2.24(+4.93%) |
Feb 23, 2021 | 45.22 | 45.73 | 43.26 | 45.39 | 12,392,795 | +1.06(+2.40%) |
Feb 22, 2021 | 42.83 | 45.02 | 42.52 | 44.32 | 14,151,744 | +2.14(+5.08%) |
Feb 19, 2021 | 41.51 | 42.31 | 41.39 | 42.18 | 9,760,257 | +0.64(+1.53%) |
Feb 18, 2021 | 42.69 | 42.80 | 41.49 | 41.54 | 9,622,140 | -1.45(-3.38%) |
Feb 17, 2021 | 42.85 | 43.10 | 42.04 | 43.00 | 10,539,356 | +0.44(+1.04%) |
Feb 16, 2021 | 41.81 | 42.89 | 41.66 | 42.55 | 12,701,792 | +1.47(+3.58%) |
Feb 12, 2021 | 40.17 | 41.13 | 40.03 | 41.08 | 10,107,850 | +0.63(+1.55%) |
Feb 11, 2021 | 40.51 | 40.53 | 39.38 | 40.46 | 10,261,425 | -0.33(-0.81%) |
Feb 10, 2021 | 40.73 | 41.43 | 40.06 | 40.79 | 12,546,478 | +0.32(+0.79%) |
Feb 09, 2021 | 39.90 | 40.95 | 39.59 | 40.47 | 10,412,330 | +0.09(+0.21%) |
Feb 08, 2021 | 39.06 | 40.77 | 38.93 | 40.38 | 14,110,117 | +2.04(+5.31%) |
Feb 05, 2021 | 38.75 | 38.78 | 38.06 | 38.34 | 11,055,864 | +0.35(+0.93%) |
Feb 04, 2021 | 37.64 | 38.00 | 36.76 | 37.99 | 13,172,924 | +0.69(+1.85%) |
Feb 03, 2021 | 35.61 | 37.66 | 35.40 | 37.30 | 12,897,901 | +1.93(+5.47%) |
Feb 02, 2021 | 35.87 | 36.51 | 35.31 | 35.37 | 10,231,250 | +0.22(+0.64%) |
Feb 01, 2021 | 34.90 | 35.37 | 34.27 | 35.14 | 10,691,518 | +0.59(+1.70%) |
Jan 29, 2021 | 34.97 | 35.79 | 34.51 | 34.55 | 13,508,231 | -0.93(-2.63%) |
Jan 28, 2021 | 35.49 | 35.94 | 34.86 | 35.49 | 11,912,493 | +0.40(+1.13%) |
Jan 27, 2021 | 35.37 | 36.33 | 34.71 | 35.09 | 10,242,773 | -0.89(-2.47%) |
Jan 26, 2021 | 37.18 | 37.72 | 35.92 | 35.98 | 8,817,743 | -0.78(-2.11%) |
Jan 25, 2021 | 36.37 | 36.80 | 35.60 | 36.76 | 12,441,674 | -0.09(-0.26%) |
Jan 22, 2021 | 36.31 | 37.10 | 36.04 | 36.85 | 11,046,481 | -0.43(-1.16%) |
Jan 21, 2021 | 39.20 | 39.45 | 36.86 | 37.28 | 19,574,584 | -1.87(-4.78%) |
Jan 20, 2021 | 40.03 | 40.13 | 39.10 | 39.16 | 24,515,336 | -0.55(-1.39%) |
Jan 19, 2021 | 38.97 | 39.84 | 38.72 | 39.71 | 16,795,290 | +0.76(+1.95%) |
Jan 15, 2021 | 40.81 | 40.81 | 38.43 | 38.95 | 34,759,448 | -2.37(-5.74%) |
Jan 14, 2021 | 40.93 | 41.68 | 40.37 | 41.32 | 14,894,975 | +0.73(+1.79%) |
Jan 13, 2021 | 40.87 | 40.98 | 40.23 | 40.60 | 13,710,134 | -0.34(-0.82%) |
Jan 12, 2021 | 39.72 | 41.15 | 39.47 | 40.93 | 15,074,265 | +1.78(+4.54%) |
Jan 11, 2021 | 38.07 | 39.46 | 37.39 | 39.16 | 12,557,345 | +0.57(+1.48%) |
Jan 08, 2021 | 38.84 | 39.26 | 38.14 | 38.59 | 10,946,041 | +0.00(+0.00%) |
Jan 07, 2021 | 38.02 | 38.84 | 37.64 | 38.59 | 11,174,591 | +1.03(+2.74%) |
Jan 06, 2021 | 36.71 | 37.93 | 36.19 | 37.56 | 12,783,420 | +1.44(+3.99%) |
Jan 05, 2021 | 34.74 | 37.01 | 34.53 | 36.12 | 14,355,344 | +1.96(+5.74%) |
Jan 04, 2021 | 34.96 | 35.09 | 33.82 | 34.16 | 9,960,001 | -0.36(-1.05%) |
Dec 31, 2020 | 34.52 | 34.52 | 34.52 | 7,259,797 | -0.02(-0.05%) | |
Dec 30, 2020 | 33.66 | 34.56 | 33.50 | 34.54 | 7,259,797 | +0.81(+2.41%) |
Dec 29, 2020 | 33.98 | 34.48 | 33.47 | 33.73 | 8,112,929 | -0.20(-0.59%) |
Dec 28, 2020 | 34.15 | 34.93 | 33.75 | 33.92 | 7,156,431 | -0.16(-0.48%) |
Dec 24, 2020 | 34.54 | 34.54 | 33.63 | 34.09 | 4,089,633 | -0.51(-1.47%) |
Dec 23, 2020 | 34.02 | 35.14 | 33.95 | 34.60 | 7,110,278 | +0.91(+2.69%) |
Dec 22, 2020 | 34.70 | 34.77 | 33.56 | 33.69 | 10,646,240 | -1.04(-3.01%) |
Dec 21, 2020 | 34.02 | 35.32 | 33.60 | 34.74 | 12,740,171 | -0.64(-1.81%) |
Dec 18, 2020 | 36.25 | 36.43 | 35.16 | 35.37 | 24,118,432 | -0.85(-2.36%) |
Dec 17, 2020 | 36.92 | 36.92 | 35.93 | 36.23 | 10,765,102 | -0.30(-0.83%) |
Dec 16, 2020 | 36.99 | 37.07 | 36.37 | 36.53 | 10,786,552 | -0.41(-1.12%) |
Dec 15, 2020 | 36.82 | 37.10 | 36.00 | 36.95 | 11,415,120 | +0.41(+1.13%) |
Dec 14, 2020 | 38.05 | 38.20 | 36.48 | 36.53 | 19,797,340 | -1.00(-2.67%) |
Dec 11, 2020 | 37.56 | 37.83 | 37.26 | 37.53 | 16,499,170 | -0.45(-1.18%) |
Dec 10, 2020 | 36.78 | 38.17 | 36.64 | 37.98 | 17,369,972 | +1.12(+3.04%) |
Dec 09, 2020 | 37.36 | 37.55 | 36.01 | 36.86 | 12,475,060 | +0.02(+0.05%) |
Dec 08, 2020 | 36.25 | 37.50 | 36.00 | 36.84 | 12,248,443 | -0.12(-0.33%) |
Dec 07, 2020 | 37.42 | 37.50 | 36.70 | 36.96 | 12,261,374 | -1.25(-3.28%) |
Dec 04, 2020 | 36.51 | 38.28 | 36.35 | 38.21 | 14,747,910 | +2.65(+7.45%) |
Dec 03, 2020 | 34.57 | 36.38 | 34.21 | 35.56 | 18,785,042 | +1.06(+3.08%) |
Dec 02, 2020 | 33.82 | 35.37 | 33.52 | 34.50 | 14,433,514 | +0.60(+1.78%) |