Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.29 | 41.34 | 40.52 | 41.03 | 6,386,500 | -1.20(-2.84%) |
Feb 25, 2021 | 42.96 | 43.19 | 42.02 | 42.23 | 7,189,617 | -0.15(-0.35%) |
Feb 24, 2021 | 41.29 | 42.56 | 41.13 | 42.38 | 7,324,091 | +1.31(+3.19%) |
Feb 23, 2021 | 40.91 | 41.19 | 39.93 | 41.07 | 5,413,396 | +0.65(+1.61%) |
Feb 22, 2021 | 39.65 | 40.98 | 39.60 | 40.42 | 5,382,133 | +0.87(+2.20%) |
Feb 19, 2021 | 39.16 | 39.77 | 39.11 | 39.55 | 3,650,500 | +0.47(+1.20%) |
Feb 18, 2021 | 39.53 | 39.77 | 38.97 | 39.08 | 3,541,624 | -1.48(-3.65%) |
Feb 17, 2021 | 40.25 | 40.61 | 39.79 | 40.56 | 3,916,285 | +0.41(+1.02%) |
Feb 16, 2021 | 39.87 | 40.44 | 39.77 | 40.15 | 5,629,606 | +1.64(+4.26%) |
Feb 12, 2021 | 37.21 | 38.55 | 37.18 | 38.51 | 4,076,900 | +1.19(+3.19%) |
Feb 11, 2021 | 37.50 | 37.56 | 37.03 | 37.32 | 4,616,560 | -1.02(-2.66%) |
Feb 10, 2021 | 37.89 | 38.44 | 37.53 | 38.34 | 4,076,837 | +0.11(+0.29%) |
Feb 09, 2021 | 38.68 | 38.68 | 38.01 | 38.23 | 4,528,104 | -0.30(-0.78%) |
Feb 08, 2021 | 37.67 | 38.60 | 37.67 | 38.53 | 6,562,696 | +1.05(+2.80%) |
Feb 05, 2021 | 37.50 | 37.80 | 37.19 | 37.48 | 6,950,800 | +0.88(+2.40%) |
Feb 04, 2021 | 36.31 | 36.70 | 35.78 | 36.60 | 6,990,479 | -0.29(-0.79%) |
Feb 03, 2021 | 35.75 | 37.13 | 35.73 | 36.89 | 7,430,582 | +0.72(+1.99%) |
Feb 02, 2021 | 36.92 | 37.10 | 36.04 | 36.17 | 8,651,038 | -0.45(-1.23%) |
Feb 01, 2021 | 36.89 | 36.96 | 36.24 | 36.62 | 5,945,452 | -0.27(-0.73%) |
Jan 29, 2021 | 37.65 | 37.80 | 36.72 | 36.89 | 4,777,800 | -1.35(-3.53%) |
Jan 28, 2021 | 37.93 | 38.50 | 37.72 | 38.24 | 4,475,687 | +0.26(+0.68%) |
Jan 27, 2021 | 38.02 | 38.77 | 37.37 | 37.98 | 4,863,184 | -0.41(-1.07%) |
Jan 26, 2021 | 38.82 | 39.03 | 38.36 | 38.39 | 3,597,465 | +0.17(+0.44%) |
Jan 25, 2021 | 38.17 | 38.31 | 37.66 | 38.22 | 4,150,890 | -1.06(-2.70%) |
Jan 22, 2021 | 38.91 | 39.41 | 38.68 | 39.28 | 3,795,500 | -0.47(-1.18%) |
Jan 21, 2021 | 40.65 | 40.69 | 39.40 | 39.75 | 3,494,772 | -1.01(-2.48%) |
Jan 20, 2021 | 40.73 | 40.94 | 40.33 | 40.76 | 2,684,776 | +0.11(+0.27%) |
Jan 19, 2021 | 40.46 | 40.72 | 40.03 | 40.65 | 4,129,546 | +0.46(+1.14%) |
Jan 15, 2021 | 40.74 | 40.90 | 39.83 | 40.19 | 4,973,100 | -1.46(-3.51%) |
Jan 14, 2021 | 40.74 | 41.85 | 40.73 | 41.65 | 4,177,684 | +0.99(+2.43%) |
Jan 13, 2021 | 40.92 | 40.94 | 40.31 | 40.66 | 3,531,495 | -0.53(-1.29%) |
Jan 12, 2021 | 40.70 | 41.33 | 40.61 | 41.19 | 4,737,095 | +0.93(+2.31%) |
Jan 11, 2021 | 39.15 | 40.32 | 39.04 | 40.26 | 5,699,032 | +0.02(+0.05%) |
Jan 08, 2021 | 40.36 | 40.42 | 39.77 | 40.24 | 5,546,700 | -0.10(-0.25%) |
Jan 07, 2021 | 40.00 | 40.63 | 39.74 | 40.34 | 4,827,595 | +0.05(+0.12%) |
Jan 06, 2021 | 39.91 | 40.68 | 39.56 | 40.29 | 9,180,104 | +1.78(+4.62%) |
Jan 05, 2021 | 37.19 | 39.01 | 37.12 | 38.51 | 8,518,035 | +2.48(+6.88%) |
Jan 04, 2021 | 36.25 | 36.36 | 35.49 | 36.03 | 6,791,697 | +0.89(+2.53%) |
Dec 31, 2020 | 35.14 | 35.14 | 35.14 | 3,788,712 | -0.89(-2.47%) | |
Dec 30, 2020 | 36.15 | 36.44 | 35.96 | 36.03 | 3,788,712 | -0.11(-0.30%) |
Dec 29, 2020 | 36.43 | 36.53 | 35.90 | 36.14 | 4,728,314 | +0.24(+0.67%) |
Dec 28, 2020 | 36.41 | 36.62 | 35.78 | 35.90 | 5,199,705 | +0.07(+0.20%) |
Dec 24, 2020 | 36.28 | 36.33 | 35.45 | 35.83 | 2,081,000 | -0.11(-0.31%) |
Dec 23, 2020 | 35.88 | 36.51 | 35.85 | 35.94 | 5,799,250 | +1.00(+2.86%) |
Dec 22, 2020 | 35.35 | 35.47 | 34.88 | 34.94 | 4,388,335 | -0.60(-1.69%) |
Dec 21, 2020 | 34.96 | 35.79 | 34.71 | 35.54 | 7,389,444 | -1.76(-4.72%) |
Dec 18, 2020 | 37.88 | 38.01 | 37.16 | 37.30 | 3,782,200 | -0.80(-2.10%) |
Dec 17, 2020 | 38.05 | 38.34 | 37.87 | 38.10 | 3,410,387 | +0.27(+0.71%) |
Dec 16, 2020 | 37.60 | 38.08 | 37.32 | 37.83 | 4,277,801 | +0.25(+0.67%) |
Dec 15, 2020 | 36.90 | 37.63 | 36.62 | 37.58 | 5,268,798 | +1.16(+3.19%) |
Dec 14, 2020 | 37.34 | 37.62 | 36.38 | 36.42 | 4,627,700 | -1.39(-3.68%) |
Dec 11, 2020 | 37.95 | 37.97 | 37.16 | 37.81 | 4,557,000 | -0.61(-1.59%) |
Dec 10, 2020 | 37.72 | 38.87 | 37.62 | 38.42 | 4,964,719 | +0.84(+2.24%) |
Dec 09, 2020 | 38.14 | 38.33 | 37.11 | 37.58 | 6,447,817 | +0.19(+0.51%) |
Dec 08, 2020 | 37.29 | 37.81 | 37.21 | 37.39 | 4,120,290 | -0.03(-0.08%) |
Dec 07, 2020 | 37.92 | 38.00 | 37.33 | 37.42 | 4,169,729 | -0.81(-2.12%) |
Dec 04, 2020 | 37.91 | 38.36 | 37.84 | 38.23 | 5,367,200 | +1.52(+4.14%) |
Dec 03, 2020 | 36.67 | 37.26 | 36.39 | 36.71 | 4,647,964 | +0.32(+0.88%) |
Dec 02, 2020 | 35.61 | 36.78 | 35.51 | 36.39 | 6,285,758 | +1.33(+3.79%) |