Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.00 | 37.21 | 35.20 | 36.40 | 13,875,143 | -1.10(-2.94%) |
Feb 25, 2021 | 36.65 | 37.83 | 35.02 | 37.51 | 14,588,575 | +2.23(+6.33%) |
Feb 24, 2021 | 35.38 | 35.56 | 33.67 | 35.27 | 9,143,162 | -0.25(-0.71%) |
Feb 23, 2021 | 34.55 | 35.63 | 32.35 | 35.53 | 6,883,724 | -0.06(-0.16%) |
Feb 22, 2021 | 34.25 | 35.77 | 33.95 | 35.58 | 10,254,885 | +0.24(+0.69%) |
Feb 19, 2021 | 34.09 | 37.03 | 34.04 | 35.34 | 9,316,355 | +1.82(+5.44%) |
Feb 18, 2021 | 32.91 | 33.57 | 31.79 | 33.52 | 7,061,735 | -0.14(-0.41%) |
Feb 17, 2021 | 32.80 | 33.69 | 32.03 | 33.65 | 4,867,242 | +0.91(+2.77%) |
Feb 16, 2021 | 32.77 | 33.18 | 32.30 | 32.75 | 10,792,537 | +0.47(+1.45%) |
Feb 12, 2021 | 32.70 | 33.06 | 32.16 | 32.28 | 2,436,602 | -0.54(-1.63%) |
Feb 11, 2021 | 32.99 | 33.42 | 32.43 | 32.81 | 4,108,043 | +0.04(+0.12%) |
Feb 10, 2021 | 33.56 | 33.70 | 32.05 | 32.78 | 5,825,484 | -0.20(-0.59%) |
Feb 09, 2021 | 32.83 | 33.07 | 32.18 | 32.97 | 4,387,941 | +0.10(+0.30%) |
Feb 08, 2021 | 32.61 | 32.91 | 31.43 | 32.87 | 6,273,612 | +0.59(+1.81%) |
Feb 05, 2021 | 32.94 | 33.36 | 31.73 | 32.29 | 6,830,750 | -0.47(-1.43%) |
Feb 04, 2021 | 31.82 | 33.17 | 31.60 | 32.76 | 30,394,240 | +1.26(+3.99%) |
Feb 03, 2021 | 30.56 | 32.17 | 30.45 | 31.50 | 19,066,824 | +0.95(+3.10%) |
Feb 02, 2021 | 30.13 | 30.67 | 28.61 | 30.55 | 10,749,162 | +2.02(+7.08%) |
Feb 01, 2021 | 27.31 | 29.07 | 27.17 | 28.53 | 9,656,434 | +1.79(+6.67%) |
Jan 29, 2021 | 26.94 | 27.42 | 26.45 | 26.75 | 6,039,223 | -0.26(-0.98%) |
Jan 28, 2021 | 26.76 | 27.29 | 26.29 | 27.01 | 6,619,327 | +0.20(+0.76%) |
Jan 27, 2021 | 27.34 | 27.48 | 26.72 | 26.81 | 4,138,844 | -0.97(-3.48%) |
Jan 26, 2021 | 27.65 | 28.18 | 26.98 | 27.77 | 4,491,680 | -0.60(-2.10%) |
Jan 25, 2021 | 29.26 | 29.49 | 27.64 | 28.37 | 5,966,215 | -0.32(-1.12%) |
Jan 22, 2021 | 28.88 | 29.33 | 28.17 | 28.69 | 3,094,448 | -0.34(-1.18%) |
Jan 21, 2021 | 29.19 | 29.43 | 28.28 | 29.03 | 6,201,896 | -0.07(-0.23%) |
Jan 20, 2021 | 29.26 | 29.87 | 28.93 | 29.10 | 6,439,385 | +0.19(+0.64%) |
Jan 19, 2021 | 28.19 | 30.12 | 28.19 | 28.91 | 14,168,638 | +1.37(+4.96%) |
Jan 15, 2021 | 27.26 | 27.86 | 26.94 | 27.55 | 3,587,550 | +0.33(+1.22%) |
Jan 14, 2021 | 26.34 | 27.97 | 26.19 | 27.22 | 6,545,844 | -0.67(-2.41%) |
Jan 13, 2021 | 28.70 | 28.72 | 27.22 | 27.89 | 4,510,164 | -0.74(-2.59%) |
Jan 12, 2021 | 28.92 | 29.10 | 28.33 | 28.63 | 8,375,332 | -0.42(-1.44%) |
Jan 11, 2021 | 28.82 | 29.19 | 28.53 | 29.05 | 12,230,369 | -0.22(-0.77%) |
Jan 08, 2021 | 28.20 | 29.38 | 28.20 | 29.27 | 10,486,986 | +0.92(+3.23%) |
Jan 07, 2021 | 27.97 | 28.49 | 27.49 | 28.36 | 5,631,227 | +0.48(+1.71%) |
Jan 06, 2021 | 28.22 | 28.43 | 27.52 | 27.88 | 6,025,956 | -0.38(-1.35%) |
Jan 05, 2021 | 27.73 | 28.29 | 27.64 | 28.26 | 4,956,206 | +0.65(+2.37%) |
Jan 04, 2021 | 27.74 | 28.02 | 26.82 | 27.61 | 6,965,834 | +0.19(+0.68%) |
Dec 31, 2020 | 27.42 | 27.42 | 27.42 | 7,002,255 | +0.34(+1.26%) | |
Dec 30, 2020 | 25.85 | 27.68 | 25.69 | 27.08 | 7,002,255 | +1.64(+6.44%) |
Dec 29, 2020 | 25.23 | 25.63 | 25.00 | 25.44 | 2,620,528 | +0.28(+1.12%) |
Dec 28, 2020 | 25.63 | 25.80 | 24.33 | 25.16 | 10,612,473 | -0.51(-1.98%) |
Dec 24, 2020 | 24.78 | 25.67 | 24.25 | 25.66 | 3,423,525 | +0.57(+2.25%) |
Dec 23, 2020 | 25.26 | 25.26 | 24.49 | 25.10 | 3,199,858 | +0.00(+0.00%) |
Dec 22, 2020 | 25.20 | 25.48 | 24.58 | 25.10 | 7,525,134 | +0.22(+0.90%) |
Dec 21, 2020 | 24.42 | 25.64 | 24.42 | 24.87 | 10,790,493 | +0.15(+0.59%) |
Dec 18, 2020 | 24.25 | 25.03 | 24.09 | 24.73 | 12,978,948 | +0.46(+1.89%) |
Dec 17, 2020 | 24.12 | 24.39 | 23.48 | 24.27 | 11,941,377 | +0.22(+0.93%) |
Dec 16, 2020 | 24.41 | 24.54 | 23.46 | 24.05 | 5,863,603 | -0.28(-1.16%) |
Dec 15, 2020 | 24.71 | 24.86 | 24.07 | 24.33 | 3,874,248 | -0.18(-0.72%) |
Dec 14, 2020 | 24.62 | 24.82 | 24.31 | 24.50 | 1,600,117 | +0.10(+0.40%) |
Dec 11, 2020 | 24.71 | 25.27 | 24.38 | 24.41 | 7,497,514 | -0.33(-1.34%) |
Dec 10, 2020 | 24.20 | 24.94 | 24.20 | 24.74 | 3,096,735 | +0.45(+1.85%) |
Dec 09, 2020 | 25.11 | 25.11 | 24.05 | 24.29 | 5,427,983 | -0.64(-2.58%) |
Dec 08, 2020 | 24.67 | 25.27 | 24.61 | 24.93 | 13,531,486 | +0.35(+1.43%) |
Dec 07, 2020 | 24.67 | 25.46 | 24.40 | 24.58 | 8,174,827 | -0.02(-0.08%) |
Dec 04, 2020 | 24.68 | 24.84 | 24.27 | 24.60 | 6,636,789 | +0.14(+0.56%) |
Dec 03, 2020 | 24.56 | 24.64 | 24.13 | 24.46 | 3,214,893 | -0.05(-0.20%) |
Dec 02, 2020 | 24.34 | 24.57 | 23.72 | 24.51 | 4,837,346 | -0.26(-1.06%) |