Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.95 | 39.12 | 38.01 | 38.06 | 3,151,438 | -0.75(-1.92%) |
Feb 25, 2021 | 39.07 | 39.64 | 38.49 | 38.80 | 1,824,290 | -0.32(-0.82%) |
Feb 24, 2021 | 39.76 | 39.79 | 39.09 | 39.12 | 1,622,533 | -0.67(-1.68%) |
Feb 23, 2021 | 39.60 | 39.88 | 39.31 | 39.79 | 1,711,446 | +0.36(+0.91%) |
Feb 22, 2021 | 39.65 | 39.66 | 39.09 | 39.43 | 1,198,154 | -0.31(-0.78%) |
Feb 19, 2021 | 39.70 | 40.10 | 39.60 | 39.74 | 1,992,249 | -0.03(-0.07%) |
Feb 18, 2021 | 39.90 | 40.07 | 39.64 | 39.77 | 879,890 | -0.19(-0.49%) |
Feb 17, 2021 | 40.09 | 40.27 | 39.81 | 39.97 | 1,256,045 | -0.16(-0.41%) |
Feb 16, 2021 | 40.53 | 40.53 | 39.50 | 40.13 | 1,134,279 | -0.18(-0.46%) |
Feb 12, 2021 | 40.24 | 40.44 | 40.04 | 40.31 | 1,232,005 | -0.12(-0.30%) |
Feb 11, 2021 | 40.65 | 40.91 | 40.20 | 40.44 | 1,505,838 | -0.11(-0.26%) |
Feb 10, 2021 | 40.50 | 40.78 | 40.15 | 40.54 | 1,483,391 | +0.28(+0.69%) |
Feb 09, 2021 | 40.09 | 40.29 | 39.80 | 40.26 | 1,418,714 | +0.16(+0.41%) |
Feb 08, 2021 | 39.89 | 40.20 | 39.66 | 40.10 | 1,104,207 | +0.22(+0.56%) |
Feb 05, 2021 | 39.65 | 40.10 | 39.42 | 39.88 | 1,232,793 | +0.32(+0.80%) |
Feb 04, 2021 | 39.45 | 40.00 | 39.20 | 39.56 | 1,539,080 | +0.15(+0.39%) |
Feb 03, 2021 | 39.77 | 39.87 | 39.25 | 39.40 | 2,096,142 | -0.47(-1.18%) |
Feb 02, 2021 | 39.43 | 40.19 | 39.03 | 39.88 | 2,239,016 | +0.66(+1.70%) |
Feb 01, 2021 | 38.35 | 39.29 | 37.92 | 39.21 | 1,712,875 | +1.09(+2.86%) |
Jan 29, 2021 | 37.83 | 38.77 | 37.13 | 38.12 | 2,616,469 | +0.08(+0.20%) |
Jan 28, 2021 | 38.46 | 38.95 | 37.85 | 38.05 | 1,908,118 | -0.61(-1.57%) |
Jan 27, 2021 | 39.03 | 39.70 | 38.46 | 38.65 | 2,899,858 | -0.70(-1.79%) |
Jan 26, 2021 | 38.57 | 39.64 | 38.49 | 39.36 | 2,340,444 | +0.72(+1.87%) |
Jan 25, 2021 | 38.88 | 39.38 | 38.58 | 38.63 | 1,539,486 | -0.14(-0.37%) |
Jan 22, 2021 | 38.38 | 38.79 | 38.26 | 38.78 | 1,996,336 | +0.22(+0.58%) |
Jan 21, 2021 | 38.34 | 38.60 | 38.03 | 38.56 | 2,169,615 | +0.11(+0.28%) |
Jan 20, 2021 | 37.18 | 38.57 | 36.97 | 38.45 | 2,506,223 | +1.17(+3.13%) |
Jan 19, 2021 | 37.75 | 37.99 | 37.14 | 37.28 | 1,774,600 | -0.20(-0.54%) |
Jan 15, 2021 | 37.26 | 37.50 | 36.68 | 37.49 | 2,278,800 | +0.31(+0.83%) |
Jan 14, 2021 | 37.38 | 37.45 | 36.95 | 37.18 | 1,540,418 | -0.06(-0.16%) |
Jan 13, 2021 | 36.80 | 37.30 | 36.78 | 37.24 | 1,542,055 | +0.46(+1.26%) |
Jan 12, 2021 | 36.82 | 37.13 | 36.38 | 36.77 | 1,380,783 | -0.17(-0.47%) |
Jan 11, 2021 | 37.17 | 37.45 | 36.79 | 36.95 | 2,569,410 | -0.40(-1.06%) |
Jan 08, 2021 | 37.01 | 37.70 | 36.94 | 37.34 | 1,346,733 | +0.37(+0.99%) |
Jan 07, 2021 | 36.86 | 37.01 | 36.49 | 36.98 | 1,787,345 | +0.18(+0.50%) |
Jan 06, 2021 | 36.86 | 36.96 | 36.24 | 36.79 | 2,420,310 | -0.25(-0.68%) |
Jan 05, 2021 | 37.05 | 37.32 | 36.73 | 37.04 | 2,480,224 | +0.03(+0.08%) |
Jan 04, 2021 | 38.59 | 38.60 | 37.00 | 37.01 | 2,741,681 | -1.50(-3.90%) |
Dec 31, 2020 | 38.52 | 38.52 | 38.52 | 1,206,326 | +0.50(+1.32%) | |
Dec 30, 2020 | 38.05 | 38.43 | 37.82 | 38.02 | 1,206,326 | +0.01(+0.03%) |
Dec 29, 2020 | 38.47 | 38.69 | 37.98 | 38.01 | 1,453,350 | -0.27(-0.71%) |
Dec 28, 2020 | 37.97 | 38.35 | 37.69 | 38.28 | 1,447,707 | +0.40(+1.07%) |
Dec 24, 2020 | 37.50 | 37.89 | 37.34 | 37.87 | 614,840 | +0.54(+1.45%) |
Dec 23, 2020 | 38.06 | 38.30 | 37.31 | 37.33 | 1,860,367 | -0.65(-1.70%) |
Dec 22, 2020 | 37.60 | 38.04 | 37.51 | 37.98 | 2,132,982 | +0.40(+1.08%) |
Dec 21, 2020 | 37.25 | 37.65 | 36.96 | 37.57 | 2,188,312 | -0.24(-0.64%) |
Dec 18, 2020 | 38.98 | 38.98 | 37.36 | 37.81 | 4,309,485 | -1.17(-2.99%) |
Dec 17, 2020 | 38.59 | 39.11 | 38.44 | 38.98 | 2,925,545 | +0.58(+1.51%) |
Dec 16, 2020 | 38.17 | 38.82 | 38.03 | 38.40 | 2,522,643 | +0.26(+0.68%) |
Dec 15, 2020 | 37.42 | 38.14 | 37.00 | 38.14 | 2,689,789 | +0.84(+2.25%) |
Dec 14, 2020 | 37.22 | 37.93 | 36.98 | 37.30 | 2,739,348 | +0.36(+0.97%) |
Dec 11, 2020 | 36.67 | 37.10 | 36.59 | 36.95 | 1,867,972 | +0.10(+0.26%) |
Dec 10, 2020 | 36.82 | 37.08 | 36.65 | 36.85 | 1,535,243 | +0.07(+0.18%) |
Dec 09, 2020 | 37.14 | 37.16 | 36.49 | 36.78 | 1,568,577 | -0.34(-0.91%) |
Dec 08, 2020 | 37.24 | 37.37 | 36.98 | 37.12 | 1,843,993 | -0.11(-0.28%) |
Dec 07, 2020 | 37.10 | 37.34 | 36.79 | 37.23 | 1,672,502 | +0.07(+0.18%) |
Dec 04, 2020 | 36.59 | 37.26 | 36.59 | 37.16 | 1,667,592 | +0.73(+2.01%) |
Dec 03, 2020 | 36.22 | 36.65 | 36.18 | 36.43 | 2,063,807 | +0.07(+0.19%) |
Dec 02, 2020 | 37.02 | 37.35 | 36.27 | 36.36 | 1,456,365 | -0.84(-2.25%) |