Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.19 | 46.41 | 44.66 | 45.67 | 15,072,269 | -0.90(-1.92%) |
Feb 25, 2021 | 48.27 | 48.74 | 45.68 | 46.56 | 14,648,843 | -1.44(-3.00%) |
Feb 24, 2021 | 45.66 | 48.20 | 45.18 | 48.00 | 13,990,807 | +2.26(+4.93%) |
Feb 23, 2021 | 45.58 | 46.10 | 43.60 | 45.75 | 12,295,292 | +1.07(+2.40%) |
Feb 22, 2021 | 43.17 | 45.38 | 42.86 | 44.67 | 14,040,402 | +2.16(+5.08%) |
Feb 19, 2021 | 41.84 | 42.64 | 41.72 | 42.51 | 9,683,467 | +0.64(+1.53%) |
Feb 18, 2021 | 43.02 | 43.14 | 41.82 | 41.87 | 9,546,436 | -1.47(-3.38%) |
Feb 17, 2021 | 43.19 | 43.45 | 42.37 | 43.34 | 10,456,436 | +0.45(+1.04%) |
Feb 16, 2021 | 42.15 | 43.23 | 41.99 | 42.89 | 12,601,858 | +1.48(+3.58%) |
Feb 12, 2021 | 40.49 | 41.46 | 40.35 | 41.41 | 10,028,324 | +0.63(+1.55%) |
Feb 11, 2021 | 40.83 | 40.85 | 39.70 | 40.78 | 10,180,692 | -0.33(-0.81%) |
Feb 10, 2021 | 41.06 | 41.76 | 40.38 | 41.11 | 12,447,765 | +0.32(+0.79%) |
Feb 09, 2021 | 40.21 | 41.28 | 39.90 | 40.79 | 10,330,409 | +0.09(+0.21%) |
Feb 08, 2021 | 39.37 | 41.09 | 39.24 | 40.70 | 13,999,102 | +2.05(+5.31%) |
Feb 05, 2021 | 39.06 | 39.08 | 38.36 | 38.65 | 10,968,880 | +0.36(+0.93%) |
Feb 04, 2021 | 37.94 | 38.30 | 37.06 | 38.29 | 13,069,283 | +0.70(+1.85%) |
Feb 03, 2021 | 35.89 | 37.96 | 35.68 | 37.59 | 12,796,424 | +1.95(+5.47%) |
Feb 02, 2021 | 36.15 | 36.80 | 35.59 | 35.65 | 10,150,753 | +0.23(+0.64%) |
Feb 01, 2021 | 35.18 | 35.65 | 34.54 | 35.42 | 10,607,400 | +0.59(+1.70%) |
Jan 29, 2021 | 35.25 | 36.07 | 34.78 | 34.83 | 13,401,951 | -0.94(-2.63%) |
Jan 28, 2021 | 35.77 | 36.23 | 35.13 | 35.77 | 11,818,769 | +0.40(+1.13%) |
Jan 27, 2021 | 35.65 | 36.62 | 34.98 | 35.37 | 10,162,186 | -0.90(-2.47%) |
Jan 26, 2021 | 37.47 | 38.02 | 36.20 | 36.26 | 8,748,367 | -0.78(-2.11%) |
Jan 25, 2021 | 36.66 | 37.09 | 35.88 | 37.05 | 12,343,786 | -0.10(-0.26%) |
Jan 22, 2021 | 36.59 | 37.39 | 36.32 | 37.14 | 10,959,570 | -0.44(-1.16%) |
Jan 21, 2021 | 39.51 | 39.76 | 37.15 | 37.58 | 19,420,576 | -1.89(-4.78%) |
Jan 20, 2021 | 40.34 | 40.45 | 39.41 | 39.47 | 24,322,454 | -0.56(-1.39%) |
Jan 19, 2021 | 39.28 | 40.15 | 39.03 | 40.02 | 16,663,148 | +0.77(+1.95%) |
Jan 15, 2021 | 41.14 | 41.14 | 38.74 | 39.26 | 34,485,968 | -2.39(-5.74%) |
Jan 14, 2021 | 41.26 | 42.01 | 40.69 | 41.65 | 14,777,785 | +0.73(+1.79%) |
Jan 13, 2021 | 41.20 | 41.30 | 40.54 | 40.92 | 13,602,266 | -0.34(-0.82%) |
Jan 12, 2021 | 40.04 | 41.48 | 39.78 | 41.26 | 14,955,665 | +1.79(+4.54%) |
Jan 11, 2021 | 38.37 | 39.77 | 37.68 | 39.47 | 12,458,547 | +0.57(+1.48%) |
Jan 08, 2021 | 39.15 | 39.57 | 38.44 | 38.89 | 10,859,921 | +0.00(+0.00%) |
Jan 07, 2021 | 38.33 | 39.14 | 37.93 | 38.89 | 11,086,673 | +1.04(+2.73%) |
Jan 06, 2021 | 37.00 | 38.23 | 36.47 | 37.86 | 12,682,843 | +1.45(+3.99%) |
Jan 05, 2021 | 35.01 | 37.30 | 34.80 | 36.40 | 14,242,400 | +1.98(+5.74%) |
Jan 04, 2021 | 35.24 | 35.37 | 34.09 | 34.43 | 9,881,638 | -0.37(-1.05%) |
Dec 31, 2020 | 34.79 | 34.79 | 34.79 | 7,202,679 | -0.02(-0.05%) | |
Dec 30, 2020 | 33.92 | 34.84 | 33.77 | 34.81 | 7,202,679 | +0.82(+2.41%) |
Dec 29, 2020 | 34.25 | 34.75 | 33.73 | 33.99 | 8,049,099 | -0.20(-0.59%) |
Dec 28, 2020 | 34.42 | 35.21 | 34.02 | 34.19 | 7,100,126 | -0.17(-0.48%) |
Dec 24, 2020 | 34.81 | 34.81 | 33.90 | 34.36 | 4,057,456 | -0.51(-1.47%) |
Dec 23, 2020 | 34.29 | 35.42 | 34.22 | 34.87 | 7,054,336 | +0.91(+2.69%) |
Dec 22, 2020 | 34.98 | 35.05 | 33.83 | 33.96 | 10,562,478 | -1.05(-3.01%) |
Dec 21, 2020 | 34.29 | 35.60 | 33.87 | 35.01 | 12,639,934 | -0.64(-1.81%) |
Dec 18, 2020 | 36.53 | 36.72 | 35.44 | 35.65 | 23,928,674 | -0.86(-2.36%) |
Dec 17, 2020 | 37.21 | 37.21 | 36.21 | 36.52 | 10,680,405 | -0.30(-0.83%) |
Dec 16, 2020 | 37.28 | 37.36 | 36.66 | 36.82 | 10,701,687 | -0.42(-1.12%) |
Dec 15, 2020 | 37.12 | 37.39 | 36.29 | 37.24 | 11,325,309 | +0.42(+1.13%) |
Dec 14, 2020 | 38.35 | 38.50 | 36.77 | 36.82 | 19,641,580 | -1.01(-2.67%) |
Dec 11, 2020 | 37.86 | 38.13 | 37.56 | 37.83 | 16,369,359 | -0.45(-1.18%) |
Dec 10, 2020 | 37.07 | 38.47 | 36.93 | 38.28 | 17,233,310 | +1.13(+3.04%) |
Dec 09, 2020 | 37.66 | 37.85 | 36.30 | 37.15 | 12,376,910 | +0.02(+0.05%) |
Dec 08, 2020 | 36.54 | 37.80 | 36.28 | 37.13 | 12,152,075 | -0.12(-0.33%) |
Dec 07, 2020 | 37.72 | 37.80 | 36.99 | 37.26 | 12,164,904 | -1.26(-3.28%) |
Dec 04, 2020 | 36.79 | 38.59 | 36.64 | 38.52 | 14,631,877 | +2.67(+7.45%) |
Dec 03, 2020 | 34.85 | 36.67 | 34.48 | 35.85 | 18,637,246 | +1.07(+3.08%) |
Dec 02, 2020 | 34.09 | 35.65 | 33.78 | 34.78 | 14,319,955 | +0.61(+1.78%) |