Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.56 | 43.56 | 41.57 | 42.38 | 2,244,807 | -1.29(-2.96%) |
Feb 25, 2021 | 45.47 | 45.49 | 43.31 | 43.67 | 1,599,059 | -1.83(-4.01%) |
Feb 24, 2021 | 43.67 | 45.75 | 43.67 | 45.50 | 2,289,044 | +1.74(+3.98%) |
Feb 23, 2021 | 43.45 | 43.99 | 41.85 | 43.76 | 1,674,060 | -0.11(-0.26%) |
Feb 22, 2021 | 42.94 | 44.40 | 42.42 | 43.87 | 2,716,878 | +1.04(+2.43%) |
Feb 19, 2021 | 41.58 | 42.91 | 41.25 | 42.83 | 2,395,024 | +1.77(+4.31%) |
Feb 18, 2021 | 42.45 | 43.75 | 40.11 | 41.06 | 3,655,570 | -1.11(-2.64%) |
Feb 17, 2021 | 41.71 | 42.54 | 41.27 | 42.18 | 1,935,236 | -0.17(-0.40%) |
Feb 16, 2021 | 41.74 | 42.64 | 41.07 | 42.34 | 2,498,514 | +0.82(+1.98%) |
Feb 12, 2021 | 39.85 | 41.56 | 39.79 | 41.52 | 1,596,611 | +1.40(+3.50%) |
Feb 11, 2021 | 40.41 | 40.43 | 39.44 | 40.12 | 1,553,986 | -0.07(-0.19%) |
Feb 10, 2021 | 41.29 | 41.29 | 39.18 | 40.19 | 2,087,065 | -0.70(-1.70%) |
Feb 09, 2021 | 40.93 | 41.11 | 40.34 | 40.89 | 1,540,506 | +0.02(+0.05%) |
Feb 08, 2021 | 40.60 | 41.29 | 40.27 | 40.87 | 1,553,360 | +0.77(+1.92%) |
Feb 05, 2021 | 40.61 | 41.55 | 39.74 | 40.10 | 1,309,339 | -0.03(-0.07%) |
Feb 04, 2021 | 39.71 | 40.60 | 39.33 | 40.13 | 1,909,360 | +0.34(+0.86%) |
Feb 03, 2021 | 40.50 | 41.10 | 39.67 | 39.78 | 2,143,904 | -0.56(-1.38%) |
Feb 02, 2021 | 40.57 | 40.75 | 39.65 | 40.34 | 1,921,764 | +0.40(+1.00%) |
Feb 01, 2021 | 39.16 | 40.26 | 38.93 | 39.94 | 2,293,571 | +1.48(+3.84%) |
Jan 29, 2021 | 38.83 | 39.94 | 38.10 | 38.46 | 5,040,365 | -0.76(-1.94%) |
Jan 28, 2021 | 38.44 | 39.41 | 38.27 | 39.22 | 3,763,448 | +1.23(+3.23%) |
Jan 27, 2021 | 37.63 | 38.80 | 37.06 | 38.00 | 3,852,973 | -1.02(-2.62%) |
Jan 26, 2021 | 40.85 | 41.12 | 38.94 | 39.02 | 2,313,099 | -1.38(-3.43%) |
Jan 25, 2021 | 40.00 | 40.58 | 39.18 | 40.40 | 2,262,129 | +0.06(+0.16%) |
Jan 22, 2021 | 39.77 | 40.65 | 39.55 | 40.34 | 1,567,764 | -0.06(-0.14%) |
Jan 21, 2021 | 41.19 | 41.42 | 40.17 | 40.40 | 1,874,817 | -0.62(-1.52%) |
Jan 20, 2021 | 42.04 | 42.16 | 40.66 | 41.02 | 1,900,093 | -0.80(-1.91%) |
Jan 19, 2021 | 42.74 | 42.93 | 41.36 | 41.82 | 2,652,334 | -0.53(-1.25%) |
Jan 15, 2021 | 41.98 | 42.45 | 41.20 | 42.35 | 2,723,684 | +0.24(+0.57%) |
Jan 14, 2021 | 42.17 | 42.71 | 42.09 | 42.11 | 2,384,398 | +0.01(+0.02%) |
Jan 13, 2021 | 42.94 | 43.69 | 41.80 | 42.10 | 3,202,620 | -0.42(-0.98%) |
Jan 12, 2021 | 40.45 | 42.72 | 39.92 | 42.51 | 3,979,274 | +2.44(+6.10%) |
Jan 11, 2021 | 39.19 | 40.40 | 38.95 | 40.07 | 2,323,369 | -0.05(-0.12%) |
Jan 08, 2021 | 40.01 | 40.20 | 39.17 | 40.12 | 3,711,014 | +0.36(+0.91%) |
Jan 07, 2021 | 40.43 | 40.88 | 39.58 | 39.75 | 3,493,910 | +0.07(+0.16%) |
Jan 06, 2021 | 38.00 | 40.25 | 37.50 | 39.69 | 5,044,233 | +2.44(+6.56%) |
Jan 05, 2021 | 35.97 | 37.63 | 35.97 | 37.24 | 2,831,891 | +1.43(+4.00%) |
Jan 04, 2021 | 36.25 | 36.81 | 35.38 | 35.81 | 2,870,488 | -0.17(-0.46%) |
Dec 31, 2020 | 35.98 | 35.98 | 35.98 | 1,493,508 | +0.69(+1.95%) | |
Dec 30, 2020 | 34.25 | 35.56 | 34.25 | 35.29 | 1,493,508 | +0.95(+2.76%) |
Dec 29, 2020 | 34.69 | 35.11 | 34.06 | 34.34 | 1,154,540 | -0.23(-0.67%) |
Dec 28, 2020 | 34.40 | 35.85 | 34.40 | 34.58 | 1,728,185 | +0.36(+1.06%) |
Dec 24, 2020 | 34.12 | 34.29 | 33.82 | 34.21 | 275,208 | +0.04(+0.11%) |
Dec 23, 2020 | 33.94 | 34.47 | 33.74 | 34.18 | 1,359,646 | +0.51(+1.52%) |
Dec 22, 2020 | 34.95 | 34.96 | 33.66 | 33.67 | 1,854,488 | -1.23(-3.52%) |
Dec 21, 2020 | 34.29 | 34.99 | 34.07 | 34.89 | 1,819,709 | -0.09(-0.27%) |
Dec 18, 2020 | 34.85 | 35.06 | 34.36 | 34.99 | 4,760,315 | +0.09(+0.27%) |
Dec 17, 2020 | 35.43 | 35.47 | 34.80 | 34.89 | 1,996,483 | -0.22(-0.64%) |
Dec 16, 2020 | 35.67 | 35.83 | 34.46 | 35.12 | 2,344,790 | -0.53(-1.49%) |
Dec 15, 2020 | 36.62 | 36.63 | 35.34 | 35.65 | 2,747,700 | -0.44(-1.21%) |
Dec 14, 2020 | 36.86 | 37.23 | 36.05 | 36.08 | 2,665,924 | -0.51(-1.40%) |
Dec 11, 2020 | 35.93 | 36.68 | 35.90 | 36.59 | 1,825,436 | +0.24(+0.66%) |
Dec 10, 2020 | 35.87 | 36.57 | 35.83 | 36.35 | 1,929,837 | +0.05(+0.13%) |
Dec 09, 2020 | 36.24 | 36.64 | 35.83 | 36.31 | 1,913,612 | +0.50(+1.40%) |
Dec 08, 2020 | 35.36 | 35.98 | 35.23 | 35.80 | 1,747,723 | +0.23(+0.65%) |
Dec 07, 2020 | 36.49 | 36.59 | 35.32 | 35.57 | 2,129,263 | -1.21(-3.29%) |
Dec 04, 2020 | 35.68 | 37.09 | 35.51 | 36.78 | 3,078,723 | +1.34(+3.78%) |
Dec 03, 2020 | 35.35 | 35.93 | 35.15 | 35.44 | 2,439,368 | +0.26(+0.74%) |
Dec 02, 2020 | 34.70 | 35.55 | 34.62 | 35.18 | 3,010,749 | +0.33(+0.93%) |