Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.10 | 38.63 | 36.29 | 37.08 | 1,303,400 | -1.00(-2.63%) |
Feb 25, 2021 | 39.05 | 39.52 | 37.12 | 38.08 | 1,971,425 | -1.36(-3.45%) |
Feb 24, 2021 | 39.16 | 40.36 | 38.15 | 39.44 | 1,252,162 | +0.50(+1.28%) |
Feb 23, 2021 | 36.50 | 38.99 | 33.62 | 38.94 | 2,017,121 | +0.44(+1.14%) |
Feb 22, 2021 | 39.69 | 41.16 | 37.25 | 38.50 | 2,337,868 | -1.56(-3.89%) |
Feb 19, 2021 | 41.14 | 41.35 | 39.63 | 40.06 | 1,437,100 | -0.47(-1.16%) |
Feb 18, 2021 | 41.00 | 41.09 | 39.10 | 40.53 | 1,506,009 | -1.43(-3.41%) |
Feb 17, 2021 | 43.13 | 43.35 | 40.75 | 41.96 | 1,611,854 | -1.51(-3.47%) |
Feb 16, 2021 | 45.00 | 46.30 | 43.30 | 43.47 | 1,054,793 | -0.87(-1.96%) |
Feb 12, 2021 | 43.56 | 44.34 | 42.35 | 44.34 | 1,085,500 | +0.19(+0.43%) |
Feb 11, 2021 | 44.57 | 44.71 | 43.73 | 44.15 | 849,184 | +0.03(+0.07%) |
Feb 10, 2021 | 44.16 | 45.58 | 43.29 | 44.12 | 1,779,901 | +0.07(+0.16%) |
Feb 09, 2021 | 44.25 | 45.15 | 42.71 | 44.05 | 1,464,285 | +0.16(+0.36%) |
Feb 08, 2021 | 43.95 | 45.09 | 43.05 | 43.89 | 1,088,460 | +0.08(+0.18%) |
Feb 05, 2021 | 44.74 | 44.75 | 43.25 | 43.81 | 1,010,100 | -0.17(-0.39%) |
Feb 04, 2021 | 43.75 | 45.32 | 42.80 | 43.98 | 1,570,352 | +0.90(+2.09%) |
Feb 03, 2021 | 44.11 | 44.25 | 42.15 | 43.08 | 894,907 | -0.29(-0.67%) |
Feb 02, 2021 | 42.15 | 43.84 | 41.56 | 43.37 | 1,987,297 | +2.34(+5.70%) |
Feb 01, 2021 | 41.70 | 42.25 | 40.05 | 41.03 | 1,132,755 | +0.27(+0.66%) |
Jan 29, 2021 | 42.50 | 42.68 | 40.20 | 40.76 | 1,421,500 | -1.50(-3.55%) |
Jan 28, 2021 | 43.62 | 43.65 | 41.31 | 42.26 | 1,573,694 | +0.98(+2.37%) |
Jan 27, 2021 | 44.00 | 45.41 | 41.03 | 41.28 | 2,250,037 | -4.63(-10.08%) |
Jan 26, 2021 | 48.64 | 48.99 | 45.73 | 45.91 | 1,140,424 | -2.45(-5.07%) |
Jan 25, 2021 | 51.40 | 52.76 | 47.73 | 48.36 | 1,663,422 | -2.69(-5.27%) |
Jan 22, 2021 | 49.32 | 51.05 | 48.42 | 51.05 | 1,261,300 | +1.35(+2.72%) |
Jan 21, 2021 | 47.62 | 49.70 | 47.45 | 49.70 | 1,102,050 | +1.50(+3.11%) |
Jan 20, 2021 | 49.88 | 50.47 | 47.62 | 48.20 | 1,085,380 | -0.16(-0.33%) |
Jan 19, 2021 | 46.60 | 48.39 | 46.17 | 48.36 | 1,338,448 | +2.43(+5.29%) |
Jan 15, 2021 | 48.42 | 48.60 | 45.02 | 45.93 | 1,411,700 | -2.53(-5.22%) |
Jan 14, 2021 | 49.70 | 51.36 | 48.25 | 48.46 | 1,578,690 | -1.04(-2.10%) |
Jan 13, 2021 | 50.78 | 51.28 | 49.40 | 49.50 | 1,107,095 | -1.51(-2.96%) |
Jan 12, 2021 | 51.70 | 52.23 | 49.28 | 51.01 | 1,530,485 | +0.01(+0.02%) |
Jan 11, 2021 | 47.64 | 52.03 | 46.78 | 51.00 | 1,468,596 | +0.24(+0.47%) |
Jan 08, 2021 | 52.99 | 54.78 | 49.83 | 50.76 | 2,550,800 | +1.06(+2.13%) |
Jan 07, 2021 | 48.65 | 51.47 | 48.65 | 49.70 | 2,376,611 | +2.66(+5.65%) |
Jan 06, 2021 | 45.17 | 48.37 | 44.35 | 47.04 | 3,483,435 | +5.13(+12.24%) |
Jan 05, 2021 | 42.09 | 43.90 | 41.06 | 41.91 | 1,579,072 | -0.51(-1.20%) |
Jan 04, 2021 | 43.50 | 43.89 | 41.17 | 42.42 | 1,564,067 | -0.72(-1.67%) |
Dec 31, 2020 | 43.14 | 43.14 | 43.14 | 2,847,251 | -0.33(-0.76%) | |
Dec 30, 2020 | 42.27 | 43.61 | 42.07 | 43.47 | 2,847,251 | +1.03(+2.43%) |
Dec 29, 2020 | 42.94 | 43.29 | 40.34 | 42.44 | 1,878,412 | -0.97(-2.23%) |
Dec 28, 2020 | 44.31 | 46.87 | 42.95 | 43.41 | 2,052,818 | -0.77(-1.74%) |
Dec 24, 2020 | 44.00 | 45.15 | 43.54 | 44.18 | 1,311,900 | -0.92(-2.04%) |
Dec 23, 2020 | 44.95 | 46.30 | 44.77 | 45.10 | 2,852,198 | +0.83(+1.87%) |
Dec 22, 2020 | 43.73 | 44.90 | 42.50 | 44.27 | 2,444,790 | +1.19(+2.76%) |
Dec 21, 2020 | 41.02 | 43.74 | 40.05 | 43.08 | 1,770,635 | +1.08(+2.57%) |
Dec 18, 2020 | 41.92 | 43.35 | 41.25 | 42.00 | 9,525,600 | +0.09(+0.21%) |
Dec 17, 2020 | 40.90 | 42.09 | 39.69 | 41.91 | 2,126,037 | +1.42(+3.51%) |
Dec 16, 2020 | 38.85 | 40.89 | 38.15 | 40.49 | 2,642,014 | +1.85(+4.79%) |
Dec 15, 2020 | 37.05 | 38.88 | 36.04 | 38.64 | 2,507,494 | +1.69(+4.57%) |
Dec 14, 2020 | 36.80 | 37.37 | 36.50 | 36.95 | 2,397,987 | +0.48(+1.32%) |
Dec 11, 2020 | 36.25 | 37.00 | 35.27 | 36.47 | 1,598,000 | +0.37(+1.02%) |
Dec 10, 2020 | 35.35 | 36.88 | 35.30 | 36.10 | 1,865,284 | -0.02(-0.06%) |
Dec 09, 2020 | 37.75 | 38.24 | 35.68 | 36.12 | 3,929,230 | -0.45(-1.23%) |
Dec 08, 2020 | 36.03 | 36.79 | 35.30 | 36.57 | 3,803,930 | +1.39(+3.95%) |
Dec 07, 2020 | 35.00 | 35.94 | 33.46 | 35.18 | 3,072,063 | +1.09(+3.20%) |
Dec 04, 2020 | 36.17 | 36.90 | 33.83 | 34.09 | 4,500,600 | -1.76(-4.91%) |
Dec 03, 2020 | 37.50 | 38.45 | 35.65 | 35.85 | 12,616,253 | -1.75(-4.65%) |
Dec 02, 2020 | 40.40 | 40.40 | 37.19 | 37.60 | 3,027,619 | -3.00(-7.39%) |