Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.26 | 50.63 | 47.83 | 50.07 | 6,828,067 | -0.41(-0.82%) |
Feb 25, 2021 | 52.24 | 52.24 | 49.91 | 50.49 | 7,395,348 | -1.45(-2.79%) |
Feb 24, 2021 | 51.39 | 52.25 | 51.18 | 51.94 | 7,204,795 | +0.81(+1.58%) |
Feb 23, 2021 | 50.47 | 51.47 | 49.34 | 51.13 | 8,343,439 | +0.84(+1.68%) |
Feb 22, 2021 | 49.15 | 51.06 | 48.95 | 50.29 | 9,565,698 | +1.70(+3.49%) |
Feb 19, 2021 | 47.30 | 48.87 | 47.24 | 48.59 | 8,293,858 | +1.63(+3.48%) |
Feb 18, 2021 | 47.34 | 47.61 | 46.58 | 46.96 | 5,401,409 | -0.61(-1.29%) |
Feb 17, 2021 | 47.27 | 47.78 | 46.26 | 47.57 | 6,179,381 | +0.39(+0.84%) |
Feb 16, 2021 | 46.58 | 47.75 | 46.50 | 47.18 | 11,761,410 | +1.45(+3.17%) |
Feb 12, 2021 | 44.80 | 45.84 | 44.63 | 45.73 | 4,311,343 | +0.63(+1.41%) |
Feb 11, 2021 | 45.17 | 45.26 | 44.10 | 45.09 | 4,142,122 | -0.05(-0.10%) |
Feb 10, 2021 | 44.46 | 45.47 | 43.79 | 45.14 | 5,252,980 | +0.85(+1.92%) |
Feb 09, 2021 | 44.45 | 44.49 | 43.62 | 44.29 | 5,598,586 | -0.55(-1.23%) |
Feb 08, 2021 | 43.70 | 45.19 | 43.64 | 44.84 | 10,328,664 | +1.66(+3.84%) |
Feb 05, 2021 | 43.51 | 43.71 | 42.80 | 43.18 | 4,244,032 | +0.29(+0.68%) |
Feb 04, 2021 | 43.34 | 43.75 | 42.22 | 42.89 | 5,524,983 | +0.03(+0.06%) |
Feb 03, 2021 | 41.30 | 43.01 | 41.14 | 42.87 | 7,163,662 | +1.95(+4.76%) |
Feb 02, 2021 | 40.27 | 42.07 | 39.88 | 40.92 | 7,847,819 | +1.54(+3.91%) |
Feb 01, 2021 | 39.67 | 39.93 | 38.35 | 39.38 | 5,773,419 | +0.26(+0.67%) |
Jan 29, 2021 | 40.13 | 41.15 | 39.07 | 39.11 | 6,820,400 | -1.46(-3.60%) |
Jan 28, 2021 | 40.22 | 41.03 | 39.39 | 40.57 | 6,897,618 | +0.75(+1.89%) |
Jan 27, 2021 | 39.87 | 41.24 | 39.13 | 39.82 | 9,738,675 | -1.11(-2.70%) |
Jan 26, 2021 | 42.30 | 42.77 | 40.76 | 40.93 | 4,707,305 | -0.97(-2.31%) |
Jan 25, 2021 | 40.71 | 42.09 | 40.26 | 41.90 | 7,886,531 | +0.43(+1.05%) |
Jan 22, 2021 | 40.04 | 41.54 | 39.67 | 41.46 | 4,022,236 | +0.33(+0.79%) |
Jan 21, 2021 | 41.87 | 42.10 | 40.79 | 41.13 | 5,742,896 | -0.71(-1.69%) |
Jan 20, 2021 | 42.11 | 42.53 | 40.97 | 41.84 | 6,099,509 | +0.07(+0.17%) |
Jan 19, 2021 | 40.18 | 42.27 | 39.89 | 41.77 | 7,929,080 | +1.91(+4.80%) |
Jan 15, 2021 | 40.69 | 40.78 | 39.27 | 39.86 | 8,517,527 | -1.40(-3.38%) |
Jan 14, 2021 | 40.33 | 41.76 | 39.88 | 41.25 | 9,724,130 | +1.09(+2.71%) |
Jan 13, 2021 | 41.11 | 41.17 | 39.54 | 40.16 | 7,981,901 | -1.14(-2.76%) |
Jan 12, 2021 | 39.60 | 41.49 | 39.42 | 41.31 | 11,568,727 | +1.80(+4.57%) |
Jan 11, 2021 | 38.43 | 39.73 | 38.12 | 39.50 | 4,659,491 | +0.37(+0.95%) |
Jan 08, 2021 | 40.55 | 40.59 | 39.07 | 39.13 | 5,798,813 | -0.90(-2.24%) |
Jan 07, 2021 | 39.18 | 40.58 | 38.86 | 40.03 | 7,084,841 | +1.11(+2.84%) |
Jan 06, 2021 | 39.08 | 39.48 | 38.03 | 38.92 | 7,524,330 | +0.78(+2.04%) |
Jan 05, 2021 | 37.16 | 39.26 | 37.10 | 38.14 | 6,474,284 | +1.21(+3.29%) |
Jan 04, 2021 | 37.82 | 38.27 | 36.52 | 36.93 | 4,604,930 | -0.55(-1.47%) |
Dec 31, 2020 | 37.48 | 37.48 | 37.48 | 3,475,386 | -0.19(-0.51%) | |
Dec 30, 2020 | 37.07 | 37.94 | 37.00 | 37.67 | 3,475,386 | +0.76(+2.06%) |
Dec 29, 2020 | 37.14 | 37.44 | 36.68 | 36.91 | 3,710,908 | -0.05(-0.12%) |
Dec 28, 2020 | 37.39 | 38.41 | 36.88 | 36.96 | 4,738,023 | -0.39(-1.04%) |
Dec 24, 2020 | 37.03 | 37.36 | 36.60 | 37.35 | 2,195,010 | -0.09(-0.24%) |
Dec 23, 2020 | 36.25 | 37.74 | 36.25 | 37.44 | 5,455,112 | +1.49(+4.13%) |
Dec 22, 2020 | 35.93 | 36.51 | 35.85 | 35.95 | 8,395,245 | -0.07(-0.20%) |
Dec 21, 2020 | 35.34 | 36.51 | 34.71 | 36.02 | 6,950,548 | -0.54(-1.49%) |
Dec 18, 2020 | 36.30 | 36.76 | 36.00 | 36.57 | 14,175,538 | -0.21(-0.57%) |
Dec 17, 2020 | 38.05 | 38.05 | 36.62 | 36.78 | 7,973,893 | -0.97(-2.57%) |
Dec 16, 2020 | 38.12 | 38.28 | 37.50 | 37.74 | 6,591,682 | -0.54(-1.42%) |
Dec 15, 2020 | 37.52 | 38.32 | 37.00 | 38.29 | 5,562,866 | +1.35(+3.66%) |
Dec 14, 2020 | 39.25 | 39.78 | 36.72 | 36.94 | 7,169,715 | -1.95(-5.01%) |
Dec 11, 2020 | 39.23 | 39.36 | 38.32 | 38.89 | 4,029,298 | -0.83(-2.10%) |
Dec 10, 2020 | 38.47 | 40.50 | 38.37 | 39.72 | 10,284,987 | +1.08(+2.79%) |
Dec 09, 2020 | 39.13 | 39.77 | 38.01 | 38.64 | 4,745,960 | +0.17(+0.45%) |
Dec 08, 2020 | 37.65 | 39.25 | 37.60 | 38.47 | 4,530,419 | +0.22(+0.57%) |
Dec 07, 2020 | 38.29 | 38.73 | 37.06 | 38.25 | 6,439,038 | -0.63(-1.63%) |
Dec 04, 2020 | 37.93 | 39.48 | 37.81 | 38.89 | 6,132,721 | +1.74(+4.68%) |
Dec 03, 2020 | 36.93 | 37.99 | 36.48 | 37.15 | 4,625,219 | +0.37(+1.01%) |
Dec 02, 2020 | 35.34 | 37.36 | 35.11 | 36.78 | 6,391,468 | +1.02(+2.86%) |