Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.18 | 44.71 | 40.68 | 43.27 | 3,564,300 | +2.66(+6.54%) |
Feb 25, 2021 | 42.13 | 42.26 | 40.23 | 40.61 | 2,006,449 | -1.79(-4.22%) |
Feb 24, 2021 | 41.89 | 42.54 | 40.87 | 42.40 | 2,676,841 | +0.67(+1.61%) |
Feb 23, 2021 | 41.09 | 42.08 | 39.20 | 41.73 | 1,722,007 | +0.35(+0.85%) |
Feb 22, 2021 | 40.61 | 42.09 | 40.22 | 41.38 | 1,689,023 | +0.47(+1.15%) |
Feb 19, 2021 | 40.50 | 41.62 | 40.16 | 40.91 | 1,698,800 | +0.86(+2.15%) |
Feb 18, 2021 | 40.96 | 41.27 | 39.70 | 40.05 | 2,050,758 | -1.17(-2.84%) |
Feb 17, 2021 | 41.41 | 41.66 | 40.64 | 41.22 | 1,335,176 | -0.49(-1.17%) |
Feb 16, 2021 | 43.72 | 43.96 | 41.50 | 41.71 | 1,473,214 | -1.71(-3.94%) |
Feb 12, 2021 | 43.08 | 44.13 | 42.85 | 43.42 | 1,151,900 | +0.00(+0.00%) |
Feb 11, 2021 | 43.15 | 43.49 | 42.42 | 43.42 | 1,445,975 | +0.73(+1.71%) |
Feb 10, 2021 | 43.58 | 43.83 | 42.12 | 42.69 | 1,324,488 | -0.80(-1.84%) |
Feb 09, 2021 | 43.26 | 43.99 | 42.61 | 43.49 | 1,719,841 | +0.08(+0.18%) |
Feb 08, 2021 | 42.86 | 43.77 | 42.55 | 43.41 | 1,995,425 | +0.82(+1.93%) |
Feb 05, 2021 | 41.96 | 42.63 | 41.40 | 42.59 | 1,988,700 | +1.04(+2.50%) |
Feb 04, 2021 | 40.28 | 41.60 | 40.09 | 41.55 | 1,479,666 | +1.18(+2.92%) |
Feb 03, 2021 | 39.81 | 40.87 | 39.51 | 40.37 | 1,469,170 | +0.41(+1.03%) |
Feb 02, 2021 | 40.14 | 40.24 | 39.03 | 39.96 | 1,122,898 | +0.54(+1.37%) |
Feb 01, 2021 | 38.63 | 39.54 | 37.74 | 39.42 | 1,500,612 | +1.17(+3.06%) |
Jan 29, 2021 | 39.15 | 39.24 | 37.46 | 38.25 | 1,972,900 | -0.64(-1.65%) |
Jan 28, 2021 | 38.37 | 39.27 | 37.79 | 38.89 | 2,139,915 | +0.95(+2.50%) |
Jan 27, 2021 | 39.50 | 39.64 | 37.66 | 37.94 | 2,623,553 | -2.42(-6.00%) |
Jan 26, 2021 | 42.28 | 42.47 | 40.23 | 40.36 | 1,654,099 | -1.57(-3.74%) |
Jan 25, 2021 | 42.82 | 43.15 | 40.78 | 41.93 | 1,868,906 | -0.95(-2.22%) |
Jan 22, 2021 | 42.24 | 42.94 | 41.62 | 42.88 | 2,545,500 | +0.28(+0.66%) |
Jan 21, 2021 | 41.60 | 43.48 | 41.47 | 42.60 | 2,745,597 | +1.13(+2.72%) |
Jan 20, 2021 | 40.66 | 41.50 | 40.16 | 41.47 | 3,916,921 | +1.07(+2.65%) |
Jan 19, 2021 | 41.14 | 41.47 | 40.26 | 40.40 | 2,610,474 | -0.47(-1.15%) |
Jan 15, 2021 | 39.91 | 41.63 | 39.65 | 40.87 | 3,652,800 | +0.62(+1.54%) |
Jan 14, 2021 | 39.23 | 40.50 | 39.17 | 40.25 | 3,061,017 | +1.65(+4.27%) |
Jan 13, 2021 | 39.90 | 40.06 | 38.50 | 38.60 | 2,091,115 | -0.90(-2.28%) |
Jan 12, 2021 | 39.65 | 39.89 | 39.05 | 39.50 | 2,707,164 | -0.13(-0.33%) |
Jan 11, 2021 | 39.64 | 40.38 | 39.31 | 39.63 | 2,163,774 | -0.54(-1.34%) |
Jan 08, 2021 | 42.47 | 42.55 | 40.07 | 40.17 | 3,452,800 | -2.22(-5.24%) |
Jan 07, 2021 | 41.30 | 42.45 | 40.21 | 42.39 | 2,439,417 | +1.45(+3.54%) |
Jan 06, 2021 | 39.70 | 40.98 | 38.37 | 40.94 | 4,651,604 | +1.24(+3.12%) |
Jan 05, 2021 | 39.53 | 40.34 | 39.04 | 39.70 | 3,872,881 | -0.13(-0.33%) |
Jan 04, 2021 | 41.25 | 41.57 | 38.70 | 39.83 | 2,913,210 | -0.98(-2.40%) |
Dec 31, 2020 | 40.81 | 40.81 | 40.81 | 2,374,719 | -1.47(-3.48%) | |
Dec 30, 2020 | 42.09 | 42.84 | 41.74 | 42.28 | 2,374,719 | +0.37(+0.88%) |
Dec 29, 2020 | 41.95 | 42.49 | 40.78 | 41.91 | 3,133,441 | -0.01(-0.02%) |
Dec 28, 2020 | 42.78 | 42.78 | 41.36 | 41.92 | 2,140,769 | -0.35(-0.83%) |
Dec 24, 2020 | 41.60 | 42.28 | 41.36 | 42.27 | 716,700 | +0.71(+1.71%) |
Dec 23, 2020 | 41.22 | 41.73 | 40.62 | 41.56 | 1,667,511 | +0.51(+1.24%) |
Dec 22, 2020 | 40.83 | 41.14 | 40.06 | 41.05 | 1,754,440 | +0.32(+0.79%) |
Dec 21, 2020 | 38.39 | 40.76 | 38.28 | 40.73 | 2,322,768 | +1.29(+3.27%) |
Dec 18, 2020 | 38.81 | 39.94 | 37.96 | 39.44 | 3,017,400 | +1.27(+3.33%) |
Dec 17, 2020 | 36.39 | 38.27 | 36.10 | 38.17 | 1,619,081 | +2.39(+6.68%) |
Dec 16, 2020 | 36.68 | 36.77 | 35.45 | 35.78 | 1,272,482 | -0.62(-1.70%) |
Dec 15, 2020 | 35.75 | 36.64 | 35.32 | 36.40 | 2,375,958 | +0.96(+2.71%) |
Dec 14, 2020 | 36.04 | 36.39 | 35.40 | 35.44 | 1,467,088 | -0.33(-0.92%) |
Dec 11, 2020 | 35.84 | 36.08 | 35.30 | 35.77 | 1,139,700 | -0.26(-0.72%) |
Dec 10, 2020 | 35.10 | 36.10 | 34.76 | 36.03 | 1,013,638 | +0.55(+1.55%) |
Dec 09, 2020 | 35.50 | 36.20 | 35.11 | 35.48 | 1,450,778 | +0.18(+0.51%) |
Dec 08, 2020 | 36.76 | 36.97 | 35.21 | 35.30 | 1,889,890 | -1.70(-4.59%) |
Dec 07, 2020 | 35.74 | 37.34 | 35.24 | 37.00 | 1,667,639 | +1.70(+4.82%) |
Dec 04, 2020 | 35.95 | 36.22 | 34.42 | 35.30 | 2,201,600 | -0.63(-1.75%) |
Dec 03, 2020 | 35.23 | 36.33 | 34.90 | 35.93 | 1,061,270 | +0.70(+1.99%) |
Dec 02, 2020 | 35.66 | 35.97 | 34.71 | 35.23 | 1,755,521 | -0.70(-1.95%) |