Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.07 | 41.95 | 40.12 | 40.18 | 1,998,600 | -0.73(-1.78%) |
Feb 25, 2021 | 42.06 | 42.79 | 40.86 | 40.91 | 1,625,896 | -1.62(-3.81%) |
Feb 24, 2021 | 42.11 | 42.60 | 41.35 | 42.53 | 1,654,455 | +0.69(+1.65%) |
Feb 23, 2021 | 42.32 | 42.67 | 40.89 | 41.84 | 2,030,508 | -1.29(-2.99%) |
Feb 22, 2021 | 44.87 | 44.98 | 42.39 | 43.13 | 1,939,468 | -1.53(-3.43%) |
Feb 19, 2021 | 44.54 | 45.24 | 44.11 | 44.66 | 2,155,600 | -0.11(-0.25%) |
Feb 18, 2021 | 43.47 | 45.00 | 43.20 | 44.77 | 1,572,113 | +0.96(+2.19%) |
Feb 17, 2021 | 43.50 | 43.96 | 42.66 | 43.81 | 1,008,988 | +0.35(+0.81%) |
Feb 16, 2021 | 43.22 | 43.71 | 42.90 | 43.46 | 842,052 | +0.46(+1.07%) |
Feb 12, 2021 | 42.93 | 43.38 | 42.54 | 43.00 | 783,400 | +0.14(+0.33%) |
Feb 11, 2021 | 43.70 | 44.20 | 42.81 | 42.86 | 1,202,765 | -0.83(-1.90%) |
Feb 10, 2021 | 43.79 | 44.08 | 42.76 | 43.69 | 1,022,516 | -0.03(-0.07%) |
Feb 09, 2021 | 43.33 | 44.35 | 43.33 | 43.72 | 865,786 | +0.33(+0.76%) |
Feb 08, 2021 | 41.81 | 43.52 | 41.62 | 43.39 | 1,606,599 | +1.50(+3.58%) |
Feb 05, 2021 | 42.15 | 42.43 | 41.65 | 41.89 | 1,300,800 | -0.16(-0.38%) |
Feb 04, 2021 | 42.58 | 42.79 | 41.89 | 42.05 | 1,407,567 | -0.63(-1.48%) |
Feb 03, 2021 | 42.96 | 43.15 | 41.83 | 42.68 | 1,434,058 | -0.09(-0.21%) |
Feb 02, 2021 | 42.37 | 42.98 | 40.92 | 42.77 | 2,327,376 | +0.29(+0.68%) |
Feb 01, 2021 | 42.35 | 42.90 | 40.30 | 42.48 | 2,802,537 | +0.41(+0.97%) |
Jan 29, 2021 | 44.34 | 45.50 | 42.05 | 42.07 | 3,924,200 | -1.58(-3.62%) |
Jan 28, 2021 | 47.53 | 49.71 | 43.52 | 43.65 | 5,376,702 | -5.16(-10.57%) |
Jan 27, 2021 | 45.51 | 50.18 | 45.25 | 48.81 | 9,052,745 | +3.14(+6.88%) |
Jan 26, 2021 | 43.28 | 45.76 | 43.10 | 45.67 | 2,362,753 | +2.18(+5.01%) |
Jan 25, 2021 | 42.50 | 45.43 | 42.40 | 43.49 | 3,764,598 | +1.24(+2.93%) |
Jan 22, 2021 | 41.96 | 42.39 | 41.32 | 42.25 | 1,559,000 | +0.29(+0.69%) |
Jan 21, 2021 | 41.55 | 42.77 | 41.22 | 41.96 | 2,420,492 | +0.30(+0.72%) |
Jan 20, 2021 | 41.00 | 41.67 | 40.53 | 41.66 | 2,508,233 | +1.20(+2.97%) |
Jan 19, 2021 | 40.00 | 40.83 | 38.78 | 40.46 | 2,565,107 | +0.54(+1.35%) |
Jan 15, 2021 | 40.18 | 42.63 | 39.41 | 39.92 | 5,699,700 | -0.39(-0.97%) |
Jan 14, 2021 | 38.55 | 40.32 | 38.50 | 40.31 | 2,512,580 | +2.09(+5.47%) |
Jan 13, 2021 | 38.10 | 38.35 | 37.61 | 38.22 | 1,514,591 | +0.09(+0.24%) |
Jan 12, 2021 | 38.45 | 39.05 | 37.93 | 38.13 | 1,900,782 | -0.08(-0.21%) |
Jan 11, 2021 | 38.07 | 38.90 | 38.07 | 38.21 | 1,229,766 | -0.01(-0.03%) |
Jan 08, 2021 | 38.99 | 39.17 | 37.77 | 38.22 | 1,748,000 | -0.63(-1.62%) |
Jan 07, 2021 | 38.15 | 39.27 | 37.74 | 38.85 | 2,268,981 | +0.66(+1.73%) |
Jan 06, 2021 | 37.18 | 38.78 | 37.15 | 38.19 | 1,892,478 | +0.95(+2.55%) |
Jan 05, 2021 | 37.25 | 38.10 | 37.18 | 37.24 | 2,132,965 | -0.10(-0.27%) |
Jan 04, 2021 | 37.37 | 38.17 | 37.04 | 37.34 | 1,928,715 | +0.06(+0.16%) |
Dec 31, 2020 | 37.28 | 37.28 | 37.28 | 1,491,791 | -0.80(-2.10%) | |
Dec 30, 2020 | 37.60 | 38.55 | 37.30 | 38.08 | 1,491,791 | +0.73(+1.95%) |
Dec 29, 2020 | 37.26 | 37.50 | 36.71 | 37.35 | 2,014,397 | +0.27(+0.73%) |
Dec 28, 2020 | 38.26 | 38.35 | 36.91 | 37.08 | 2,176,270 | -1.13(-2.96%) |
Dec 24, 2020 | 37.96 | 38.40 | 37.82 | 38.21 | 798,500 | +0.13(+0.34%) |
Dec 23, 2020 | 38.74 | 38.75 | 37.74 | 38.08 | 2,134,154 | -0.56(-1.45%) |
Dec 22, 2020 | 38.29 | 38.73 | 37.67 | 38.64 | 2,142,606 | +0.41(+1.07%) |
Dec 21, 2020 | 37.97 | 38.35 | 37.82 | 38.23 | 1,767,650 | -0.09(-0.23%) |
Dec 18, 2020 | 38.42 | 39.11 | 38.06 | 38.32 | 3,781,700 | +0.26(+0.68%) |
Dec 17, 2020 | 37.25 | 38.07 | 37.22 | 38.06 | 1,868,123 | +0.91(+2.45%) |
Dec 16, 2020 | 37.19 | 37.66 | 36.75 | 37.15 | 1,775,292 | +0.04(+0.11%) |
Dec 15, 2020 | 37.38 | 37.39 | 36.38 | 37.11 | 3,023,075 | -0.09(-0.24%) |
Dec 14, 2020 | 36.31 | 37.53 | 36.07 | 37.20 | 3,247,318 | -0.34(-0.91%) |
Dec 11, 2020 | 38.00 | 38.10 | 36.66 | 37.54 | 2,304,600 | -0.40(-1.05%) |
Dec 10, 2020 | 37.74 | 38.19 | 37.10 | 37.94 | 1,935,872 | +0.24(+0.64%) |
Dec 09, 2020 | 39.14 | 39.35 | 37.54 | 37.70 | 2,142,705 | -1.02(-2.63%) |
Dec 08, 2020 | 38.43 | 38.96 | 38.33 | 38.72 | 1,671,395 | +0.16(+0.41%) |
Dec 07, 2020 | 38.70 | 39.23 | 38.43 | 38.56 | 1,626,778 | -0.11(-0.28%) |
Dec 04, 2020 | 38.51 | 38.71 | 37.48 | 38.67 | 2,610,000 | -0.05(-0.13%) |
Dec 03, 2020 | 39.25 | 39.79 | 37.93 | 38.72 | 3,667,474 | -1.02(-2.57%) |
Dec 02, 2020 | 39.93 | 40.11 | 39.01 | 39.74 | 2,090,146 | -0.66(-1.63%) |