Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.13 | 37.50 | 35.71 | 36.43 | 5,362,123 | -0.91(-2.45%) |
Feb 25, 2021 | 38.74 | 38.81 | 37.09 | 37.34 | 3,452,203 | -1.08(-2.80%) |
Feb 24, 2021 | 37.91 | 38.76 | 36.95 | 38.42 | 3,753,676 | +0.90(+2.39%) |
Feb 23, 2021 | 37.42 | 37.73 | 35.00 | 37.52 | 6,598,816 | -0.39(-1.04%) |
Feb 22, 2021 | 37.78 | 38.57 | 37.69 | 37.92 | 3,349,981 | +0.23(+0.61%) |
Feb 19, 2021 | 36.95 | 37.83 | 36.84 | 37.69 | 2,492,970 | +0.79(+2.14%) |
Feb 18, 2021 | 37.54 | 37.60 | 36.56 | 36.90 | 2,856,014 | -0.93(-2.46%) |
Feb 17, 2021 | 37.96 | 38.12 | 37.06 | 37.83 | 2,416,285 | +0.03(+0.09%) |
Feb 16, 2021 | 37.83 | 38.38 | 37.68 | 37.79 | 3,498,780 | +0.69(+1.86%) |
Feb 12, 2021 | 36.33 | 37.23 | 36.21 | 37.10 | 3,708,208 | +0.68(+1.87%) |
Feb 11, 2021 | 36.69 | 37.18 | 35.81 | 36.42 | 3,315,886 | -0.39(-1.05%) |
Feb 10, 2021 | 36.03 | 36.82 | 35.86 | 36.81 | 3,808,919 | +1.14(+3.21%) |
Feb 09, 2021 | 35.70 | 35.81 | 35.08 | 35.66 | 2,476,663 | -0.06(-0.16%) |
Feb 08, 2021 | 35.41 | 36.02 | 35.23 | 35.72 | 3,117,700 | +0.49(+1.38%) |
Feb 05, 2021 | 35.70 | 35.97 | 35.13 | 35.23 | 3,195,486 | +0.31(+0.89%) |
Feb 04, 2021 | 35.12 | 35.32 | 34.61 | 34.92 | 2,264,796 | -0.02(-0.05%) |
Feb 03, 2021 | 34.04 | 35.24 | 33.95 | 34.94 | 3,492,149 | +1.04(+3.08%) |
Feb 02, 2021 | 33.75 | 34.21 | 33.27 | 33.89 | 3,055,436 | +0.98(+2.97%) |
Feb 01, 2021 | 33.20 | 33.52 | 31.99 | 32.92 | 3,388,208 | +0.16(+0.48%) |
Jan 29, 2021 | 33.40 | 33.97 | 32.35 | 32.76 | 4,702,649 | -1.11(-3.27%) |
Jan 28, 2021 | 32.92 | 34.01 | 32.74 | 33.87 | 4,368,152 | +1.25(+3.85%) |
Jan 27, 2021 | 33.78 | 33.78 | 32.53 | 32.61 | 5,003,360 | -1.26(-3.73%) |
Jan 26, 2021 | 34.33 | 35.55 | 33.80 | 33.87 | 4,571,878 | -0.09(-0.26%) |
Jan 25, 2021 | 34.24 | 34.33 | 33.24 | 33.96 | 4,095,322 | -0.49(-1.42%) |
Jan 22, 2021 | 33.60 | 34.55 | 33.32 | 34.45 | 3,610,497 | -0.02(-0.07%) |
Jan 21, 2021 | 35.39 | 35.53 | 33.95 | 34.48 | 3,635,946 | -0.92(-2.59%) |
Jan 20, 2021 | 35.77 | 35.91 | 34.93 | 35.39 | 3,062,244 | -0.08(-0.23%) |
Jan 19, 2021 | 35.76 | 35.82 | 35.14 | 35.47 | 3,364,343 | -0.05(-0.14%) |
Jan 15, 2021 | 35.79 | 35.96 | 34.59 | 35.52 | 3,450,837 | -0.47(-1.32%) |
Jan 14, 2021 | 35.47 | 36.76 | 35.40 | 36.00 | 4,372,892 | +0.84(+2.40%) |
Jan 13, 2021 | 34.90 | 35.74 | 34.62 | 35.15 | 3,317,771 | +0.16(+0.46%) |
Jan 12, 2021 | 33.55 | 35.08 | 33.33 | 34.99 | 4,256,657 | +1.83(+5.53%) |
Jan 11, 2021 | 31.43 | 33.28 | 31.09 | 33.16 | 3,666,116 | +1.05(+3.26%) |
Jan 08, 2021 | 33.01 | 33.05 | 31.82 | 32.11 | 4,315,412 | -0.62(-1.89%) |
Jan 07, 2021 | 32.56 | 32.84 | 32.01 | 32.73 | 3,670,737 | +0.70(+2.18%) |
Jan 06, 2021 | 32.17 | 32.55 | 31.47 | 32.03 | 4,139,450 | +0.36(+1.14%) |
Jan 05, 2021 | 30.44 | 32.49 | 30.42 | 31.67 | 4,248,453 | +1.51(+5.01%) |
Jan 04, 2021 | 31.36 | 31.45 | 30.07 | 30.16 | 4,370,963 | -0.71(-2.29%) |
Dec 31, 2020 | 30.87 | 30.87 | 30.87 | 3,061,995 | +0.21(+0.68%) | |
Dec 30, 2020 | 30.58 | 31.16 | 30.52 | 30.66 | 3,061,995 | -0.01(-0.03%) |
Dec 29, 2020 | 31.08 | 31.16 | 30.29 | 30.66 | 3,422,046 | -0.23(-0.73%) |
Dec 28, 2020 | 31.27 | 31.57 | 30.57 | 30.89 | 3,662,867 | -0.31(-1.01%) |
Dec 24, 2020 | 31.22 | 31.24 | 30.48 | 31.20 | 1,671,328 | +0.00(+0.00%) |
Dec 23, 2020 | 31.36 | 31.83 | 30.94 | 31.20 | 2,885,868 | +0.14(+0.44%) |
Dec 22, 2020 | 31.70 | 32.12 | 31.04 | 31.07 | 3,441,282 | -0.61(-1.93%) |
Dec 21, 2020 | 30.86 | 32.02 | 30.58 | 31.68 | 4,782,180 | -0.39(-1.20%) |
Dec 18, 2020 | 32.72 | 32.90 | 31.87 | 32.06 | 8,728,808 | -0.69(-2.11%) |
Dec 17, 2020 | 32.98 | 33.16 | 32.23 | 32.76 | 4,083,457 | +0.06(+0.20%) |
Dec 16, 2020 | 33.21 | 33.28 | 32.41 | 32.69 | 3,745,816 | -0.53(-1.60%) |
Dec 15, 2020 | 32.66 | 33.34 | 32.11 | 33.22 | 4,478,381 | +0.94(+2.91%) |
Dec 14, 2020 | 33.78 | 33.91 | 32.11 | 32.28 | 5,105,677 | -1.15(-3.44%) |
Dec 11, 2020 | 33.04 | 33.50 | 32.76 | 33.43 | 3,347,257 | -0.14(-0.43%) |
Dec 10, 2020 | 32.43 | 33.74 | 32.38 | 33.58 | 5,072,447 | +1.23(+3.80%) |
Dec 09, 2020 | 33.34 | 33.73 | 31.89 | 32.35 | 4,094,626 | -0.46(-1.40%) |
Dec 08, 2020 | 32.11 | 33.42 | 32.02 | 32.80 | 4,093,779 | +0.39(+1.19%) |
Dec 07, 2020 | 32.30 | 32.66 | 31.54 | 32.42 | 5,551,032 | -0.26(-0.79%) |
Dec 04, 2020 | 31.74 | 32.74 | 31.71 | 32.68 | 4,889,142 | +1.72(+5.56%) |
Dec 03, 2020 | 30.20 | 31.42 | 29.89 | 30.95 | 4,383,452 | +0.82(+2.72%) |
Dec 02, 2020 | 29.06 | 30.52 | 29.03 | 30.13 | 3,869,339 | +0.80(+2.74%) |