Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 44.08 | 44.69 | 42.17 | 42.77 | 6,515,885 | -4.13(-8.80%) |
Feb 25, 2021 | 48.36 | 48.60 | 46.35 | 46.90 | 2,865,589 | -1.80(-3.69%) |
Feb 24, 2021 | 47.26 | 48.71 | 46.83 | 48.69 | 1,966,751 | +1.62(+3.44%) |
Feb 23, 2021 | 47.71 | 47.84 | 45.30 | 47.07 | 1,979,131 | -0.93(-1.95%) |
Feb 22, 2021 | 47.87 | 48.47 | 46.95 | 48.01 | 2,602,880 | +1.89(+4.09%) |
Feb 19, 2021 | 46.23 | 46.67 | 45.56 | 46.12 | 1,309,675 | +0.06(+0.14%) |
Feb 18, 2021 | 45.45 | 46.44 | 44.80 | 46.06 | 1,769,699 | +1.10(+2.45%) |
Feb 17, 2021 | 46.25 | 46.26 | 44.47 | 44.96 | 1,549,123 | -1.20(-2.60%) |
Feb 16, 2021 | 46.51 | 46.81 | 45.07 | 46.16 | 1,446,769 | -0.20(-0.44%) |
Feb 12, 2021 | 46.08 | 47.07 | 45.74 | 46.36 | 1,367,131 | +0.08(+0.17%) |
Feb 11, 2021 | 45.49 | 47.00 | 45.49 | 46.28 | 1,479,249 | +0.82(+1.80%) |
Feb 10, 2021 | 45.66 | 46.11 | 44.66 | 45.47 | 1,327,778 | +0.00(+0.00%) |
Feb 09, 2021 | 44.68 | 45.68 | 44.34 | 45.47 | 1,745,989 | +0.64(+1.43%) |
Feb 08, 2021 | 43.54 | 45.79 | 43.33 | 44.82 | 1,878,412 | +1.26(+2.90%) |
Feb 05, 2021 | 44.37 | 44.72 | 43.12 | 43.56 | 2,308,573 | +0.90(+2.11%) |
Feb 04, 2021 | 41.28 | 42.68 | 41.03 | 42.66 | 2,589,519 | +2.01(+4.94%) |
Feb 03, 2021 | 40.48 | 40.76 | 39.64 | 40.65 | 2,050,319 | +0.28(+0.68%) |
Feb 02, 2021 | 40.38 | 41.04 | 39.85 | 40.38 | 2,098,265 | +0.64(+1.61%) |
Feb 01, 2021 | 39.10 | 40.07 | 38.44 | 39.74 | 2,022,483 | +0.76(+1.96%) |
Jan 29, 2021 | 39.00 | 39.53 | 38.02 | 38.97 | 2,015,898 | -0.02(-0.05%) |
Jan 28, 2021 | 38.32 | 40.07 | 37.97 | 38.99 | 3,714,870 | +0.59(+1.53%) |
Jan 27, 2021 | 40.47 | 40.56 | 38.30 | 38.40 | 3,132,990 | -2.90(-7.02%) |
Jan 26, 2021 | 42.32 | 42.47 | 40.58 | 41.30 | 2,568,907 | -0.69(-1.65%) |
Jan 25, 2021 | 42.24 | 43.89 | 41.56 | 42.00 | 2,711,541 | -0.29(-0.69%) |
Jan 22, 2021 | 42.38 | 42.43 | 41.42 | 42.29 | 1,484,516 | -0.25(-0.59%) |
Jan 21, 2021 | 42.53 | 43.13 | 42.10 | 42.54 | 2,249,993 | +0.10(+0.23%) |
Jan 20, 2021 | 41.91 | 42.63 | 41.89 | 42.44 | 1,420,151 | +0.55(+1.32%) |
Jan 19, 2021 | 42.66 | 42.66 | 41.37 | 41.89 | 1,578,879 | -0.67(-1.57%) |
Jan 15, 2021 | 43.11 | 43.12 | 41.35 | 42.56 | 1,951,583 | +0.47(+1.12%) |
Jan 14, 2021 | 41.22 | 42.22 | 41.05 | 42.09 | 1,684,370 | +1.06(+2.58%) |
Jan 13, 2021 | 41.44 | 41.66 | 40.77 | 41.03 | 1,794,257 | -0.88(-2.09%) |
Jan 12, 2021 | 41.20 | 42.27 | 40.61 | 41.90 | 2,614,566 | +0.74(+1.79%) |
Jan 11, 2021 | 38.22 | 41.21 | 38.14 | 41.17 | 2,466,904 | +2.26(+5.81%) |
Jan 08, 2021 | 39.15 | 39.15 | 38.41 | 38.91 | 1,842,757 | -0.04(-0.11%) |
Jan 07, 2021 | 40.07 | 40.24 | 38.46 | 38.95 | 2,772,646 | +0.30(+0.78%) |
Jan 06, 2021 | 36.49 | 39.02 | 36.28 | 38.65 | 3,853,652 | +2.90(+8.11%) |
Jan 05, 2021 | 34.71 | 35.88 | 34.66 | 35.75 | 1,262,731 | +1.09(+3.15%) |
Jan 04, 2021 | 35.81 | 35.90 | 34.48 | 34.66 | 2,026,849 | -1.19(-3.31%) |
Dec 31, 2020 | 35.85 | 35.85 | 35.85 | 918,530 | -0.04(-0.10%) | |
Dec 30, 2020 | 35.73 | 36.42 | 35.73 | 35.89 | 918,530 | +0.13(+0.37%) |
Dec 29, 2020 | 35.79 | 36.04 | 35.09 | 35.75 | 1,173,557 | -0.03(-0.07%) |
Dec 28, 2020 | 35.20 | 36.18 | 35.05 | 35.78 | 1,647,950 | +0.77(+2.20%) |
Dec 24, 2020 | 35.46 | 35.51 | 34.74 | 35.01 | 762,776 | -0.55(-1.55%) |
Dec 23, 2020 | 35.47 | 36.08 | 35.28 | 35.56 | 1,244,517 | +0.77(+2.22%) |
Dec 22, 2020 | 35.66 | 35.66 | 34.61 | 34.79 | 1,570,585 | -0.64(-1.80%) |
Dec 21, 2020 | 33.91 | 35.51 | 33.66 | 35.42 | 2,723,658 | +0.82(+2.36%) |
Dec 18, 2020 | 36.47 | 36.73 | 34.13 | 34.61 | 3,662,615 | -1.83(-5.01%) |
Dec 17, 2020 | 36.17 | 36.62 | 35.93 | 36.44 | 1,648,576 | +0.27(+0.76%) |
Dec 16, 2020 | 37.33 | 37.74 | 35.92 | 36.16 | 1,901,491 | -1.23(-3.30%) |
Dec 15, 2020 | 36.52 | 37.41 | 36.35 | 37.39 | 1,395,739 | +1.05(+2.88%) |
Dec 14, 2020 | 37.79 | 37.83 | 36.28 | 36.35 | 1,337,739 | -0.91(-2.45%) |
Dec 11, 2020 | 37.16 | 37.48 | 36.67 | 37.26 | 1,107,278 | -0.21(-0.57%) |
Dec 10, 2020 | 37.59 | 38.10 | 37.30 | 37.47 | 1,274,321 | -0.64(-1.67%) |
Dec 09, 2020 | 38.12 | 38.18 | 37.34 | 38.11 | 1,869,196 | +0.21(+0.56%) |
Dec 08, 2020 | 36.51 | 37.92 | 36.36 | 37.90 | 2,703,331 | +1.20(+3.26%) |
Dec 07, 2020 | 36.79 | 36.85 | 35.90 | 36.70 | 2,399,063 | -0.24(-0.65%) |
Dec 04, 2020 | 36.10 | 37.00 | 35.57 | 36.94 | 2,681,563 | +0.74(+2.03%) |
Dec 03, 2020 | 35.46 | 36.59 | 35.23 | 36.20 | 3,384,397 | +1.24(+3.55%) |
Dec 02, 2020 | 34.56 | 35.00 | 33.77 | 34.96 | 2,791,286 | +0.39(+1.13%) |