Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.29 | 43.29 | 41.31 | 42.12 | 2,258,829 | -1.28(-2.96%) |
Feb 25, 2021 | 45.19 | 45.21 | 43.04 | 43.40 | 1,609,047 | -1.81(-4.01%) |
Feb 24, 2021 | 43.40 | 45.47 | 43.40 | 45.22 | 2,303,342 | +1.73(+3.98%) |
Feb 23, 2021 | 43.18 | 43.72 | 41.59 | 43.49 | 1,684,517 | -0.11(-0.26%) |
Feb 22, 2021 | 42.68 | 44.13 | 42.16 | 43.60 | 2,733,848 | +1.03(+2.43%) |
Feb 19, 2021 | 41.32 | 42.65 | 40.99 | 42.56 | 2,409,983 | +1.76(+4.31%) |
Feb 18, 2021 | 42.18 | 43.48 | 39.86 | 40.81 | 3,678,403 | -1.11(-2.64%) |
Feb 17, 2021 | 41.45 | 42.28 | 41.01 | 41.91 | 1,947,324 | -0.17(-0.40%) |
Feb 16, 2021 | 41.49 | 42.38 | 40.82 | 42.08 | 2,514,120 | +0.82(+1.98%) |
Feb 12, 2021 | 39.61 | 41.30 | 39.54 | 41.26 | 1,606,584 | +1.40(+3.50%) |
Feb 11, 2021 | 40.16 | 40.18 | 39.19 | 39.87 | 1,563,692 | -0.07(-0.19%) |
Feb 10, 2021 | 41.03 | 41.03 | 38.93 | 39.94 | 2,100,101 | -0.69(-1.70%) |
Feb 09, 2021 | 40.68 | 40.86 | 40.09 | 40.63 | 1,550,128 | +0.02(+0.05%) |
Feb 08, 2021 | 40.35 | 41.03 | 40.02 | 40.62 | 1,563,063 | +0.77(+1.92%) |
Feb 05, 2021 | 40.36 | 41.29 | 39.49 | 39.85 | 1,317,517 | -0.03(-0.07%) |
Feb 04, 2021 | 39.46 | 40.35 | 39.08 | 39.88 | 1,921,286 | +0.34(+0.86%) |
Feb 03, 2021 | 40.25 | 40.85 | 39.42 | 39.53 | 2,157,295 | -0.55(-1.38%) |
Feb 02, 2021 | 40.32 | 40.50 | 39.41 | 40.09 | 1,933,767 | +0.40(+1.00%) |
Feb 01, 2021 | 38.92 | 40.02 | 38.68 | 39.69 | 2,307,897 | +1.47(+3.84%) |
Jan 29, 2021 | 38.59 | 39.69 | 37.87 | 38.22 | 5,071,848 | -0.76(-1.94%) |
Jan 28, 2021 | 38.20 | 39.17 | 38.03 | 38.98 | 3,786,955 | +1.22(+3.23%) |
Jan 27, 2021 | 37.40 | 38.56 | 36.83 | 37.76 | 3,877,039 | -1.02(-2.62%) |
Jan 26, 2021 | 40.60 | 40.86 | 38.69 | 38.78 | 2,327,547 | -1.38(-3.43%) |
Jan 25, 2021 | 39.75 | 40.33 | 38.93 | 40.15 | 2,276,258 | +0.06(+0.16%) |
Jan 22, 2021 | 39.53 | 40.39 | 39.30 | 40.09 | 1,577,557 | -0.06(-0.14%) |
Jan 21, 2021 | 40.94 | 41.16 | 39.92 | 40.14 | 1,886,527 | -0.62(-1.52%) |
Jan 20, 2021 | 41.78 | 41.90 | 40.40 | 40.76 | 1,911,962 | -0.79(-1.91%) |
Jan 19, 2021 | 42.47 | 42.67 | 41.10 | 41.56 | 2,668,901 | -0.53(-1.25%) |
Jan 15, 2021 | 41.72 | 42.19 | 40.95 | 42.08 | 2,740,697 | +0.24(+0.57%) |
Jan 14, 2021 | 41.91 | 42.44 | 41.83 | 41.84 | 2,399,292 | +0.01(+0.02%) |
Jan 13, 2021 | 42.68 | 43.41 | 41.54 | 41.83 | 3,222,623 | -0.42(-0.98%) |
Jan 12, 2021 | 40.20 | 42.45 | 39.67 | 42.25 | 4,004,129 | +2.43(+6.10%) |
Jan 11, 2021 | 38.94 | 40.14 | 38.70 | 39.82 | 2,337,881 | -0.05(-0.12%) |
Jan 08, 2021 | 39.77 | 39.95 | 38.92 | 39.87 | 3,734,194 | +0.36(+0.91%) |
Jan 07, 2021 | 40.18 | 40.62 | 39.33 | 39.51 | 3,515,734 | +0.06(+0.16%) |
Jan 06, 2021 | 37.76 | 40.00 | 37.26 | 39.44 | 5,075,740 | +2.43(+6.56%) |
Jan 05, 2021 | 35.75 | 37.40 | 35.75 | 37.01 | 2,849,580 | +1.42(+4.00%) |
Jan 04, 2021 | 36.02 | 36.58 | 35.16 | 35.59 | 2,888,418 | -0.17(-0.47%) |
Dec 31, 2020 | 35.76 | 35.76 | 35.76 | 1,502,837 | +0.68(+1.95%) | |
Dec 30, 2020 | 34.04 | 35.34 | 34.04 | 35.07 | 1,502,837 | +0.94(+2.76%) |
Dec 29, 2020 | 34.47 | 34.89 | 33.84 | 34.13 | 1,161,752 | -0.23(-0.67%) |
Dec 28, 2020 | 34.19 | 35.63 | 34.19 | 34.36 | 1,738,979 | +0.36(+1.06%) |
Dec 24, 2020 | 33.91 | 34.07 | 33.61 | 34.00 | 276,927 | +0.04(+0.11%) |
Dec 23, 2020 | 33.72 | 34.25 | 33.53 | 33.96 | 1,368,138 | +0.51(+1.52%) |
Dec 22, 2020 | 34.73 | 34.74 | 33.45 | 33.46 | 1,866,071 | -1.22(-3.52%) |
Dec 21, 2020 | 34.08 | 34.78 | 33.86 | 34.68 | 1,831,075 | -0.09(-0.27%) |
Dec 18, 2020 | 34.63 | 34.84 | 34.15 | 34.77 | 4,790,049 | +0.09(+0.27%) |
Dec 17, 2020 | 35.21 | 35.25 | 34.58 | 34.68 | 2,008,953 | -0.22(-0.64%) |
Dec 16, 2020 | 35.45 | 35.61 | 34.24 | 34.90 | 2,359,436 | -0.53(-1.49%) |
Dec 15, 2020 | 36.39 | 36.40 | 35.12 | 35.42 | 2,764,862 | -0.43(-1.21%) |
Dec 14, 2020 | 36.63 | 37.00 | 35.82 | 35.86 | 2,682,575 | -0.51(-1.40%) |
Dec 11, 2020 | 35.71 | 36.45 | 35.67 | 36.37 | 1,836,838 | +0.24(+0.66%) |
Dec 10, 2020 | 35.65 | 36.34 | 35.61 | 36.13 | 1,941,891 | +0.05(+0.13%) |
Dec 09, 2020 | 36.02 | 36.41 | 35.61 | 36.08 | 1,925,564 | +0.50(+1.40%) |
Dec 08, 2020 | 35.14 | 35.76 | 35.01 | 35.58 | 1,758,639 | +0.23(+0.65%) |
Dec 07, 2020 | 36.26 | 36.37 | 35.10 | 35.35 | 2,142,563 | -1.20(-3.29%) |
Dec 04, 2020 | 35.46 | 36.86 | 35.29 | 36.55 | 3,097,953 | +1.33(+3.78%) |
Dec 03, 2020 | 35.13 | 35.71 | 34.93 | 35.22 | 2,454,605 | +0.26(+0.74%) |
Dec 02, 2020 | 34.48 | 35.33 | 34.41 | 34.96 | 3,029,555 | +0.32(+0.93%) |