Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.86 | 43.86 | 41.85 | 42.67 | 2,229,614 | -1.30(-2.96%) |
Feb 25, 2021 | 45.78 | 45.80 | 43.60 | 43.97 | 1,588,236 | -1.84(-4.01%) |
Feb 24, 2021 | 43.97 | 46.06 | 43.97 | 45.81 | 2,273,552 | +1.75(+3.98%) |
Feb 23, 2021 | 43.74 | 44.29 | 42.13 | 44.06 | 1,662,730 | -0.11(-0.26%) |
Feb 22, 2021 | 43.24 | 44.71 | 42.71 | 44.17 | 2,698,490 | +1.05(+2.43%) |
Feb 19, 2021 | 41.86 | 43.21 | 41.53 | 43.12 | 2,378,814 | +1.78(+4.31%) |
Feb 18, 2021 | 42.74 | 44.05 | 40.38 | 41.34 | 3,630,829 | -1.12(-2.64%) |
Feb 17, 2021 | 41.99 | 42.83 | 41.55 | 42.46 | 1,922,138 | -0.17(-0.40%) |
Feb 16, 2021 | 42.03 | 42.93 | 41.35 | 42.63 | 2,481,604 | +0.83(+1.98%) |
Feb 12, 2021 | 40.13 | 41.84 | 40.06 | 41.80 | 1,585,805 | +1.41(+3.50%) |
Feb 11, 2021 | 40.69 | 40.71 | 39.71 | 40.39 | 1,543,468 | -0.07(-0.18%) |
Feb 10, 2021 | 41.57 | 41.57 | 39.44 | 40.46 | 2,072,939 | -0.70(-1.71%) |
Feb 09, 2021 | 41.21 | 41.39 | 40.61 | 41.17 | 1,530,079 | +0.02(+0.05%) |
Feb 08, 2021 | 40.88 | 41.57 | 40.55 | 41.15 | 1,542,847 | +0.78(+1.92%) |
Feb 05, 2021 | 40.89 | 41.83 | 40.01 | 40.37 | 1,300,477 | -0.03(-0.07%) |
Feb 04, 2021 | 39.98 | 40.88 | 39.59 | 40.40 | 1,896,437 | +0.35(+0.86%) |
Feb 03, 2021 | 40.77 | 41.38 | 39.94 | 40.05 | 2,129,393 | -0.56(-1.38%) |
Feb 02, 2021 | 40.85 | 41.03 | 39.92 | 40.61 | 1,908,756 | +0.40(+1.00%) |
Feb 01, 2021 | 39.43 | 40.54 | 39.19 | 40.21 | 2,278,047 | +1.49(+3.84%) |
Jan 29, 2021 | 39.10 | 40.21 | 38.36 | 38.72 | 5,006,250 | -0.77(-1.94%) |
Jan 28, 2021 | 38.71 | 39.68 | 38.53 | 39.49 | 3,737,976 | +1.24(+3.23%) |
Jan 27, 2021 | 37.89 | 39.06 | 37.31 | 38.26 | 3,826,894 | -1.03(-2.62%) |
Jan 26, 2021 | 41.13 | 41.40 | 39.20 | 39.29 | 2,297,443 | -1.39(-3.43%) |
Jan 25, 2021 | 40.27 | 40.86 | 39.44 | 40.68 | 2,246,818 | +0.07(+0.16%) |
Jan 22, 2021 | 40.04 | 40.92 | 39.82 | 40.61 | 1,557,153 | -0.06(-0.14%) |
Jan 21, 2021 | 41.48 | 41.70 | 40.45 | 40.67 | 1,862,127 | -0.63(-1.52%) |
Jan 20, 2021 | 42.33 | 42.45 | 40.93 | 41.30 | 1,887,233 | -0.80(-1.91%) |
Jan 19, 2021 | 43.03 | 43.23 | 41.64 | 42.10 | 2,634,382 | -0.53(-1.25%) |
Jan 15, 2021 | 42.27 | 42.74 | 41.48 | 42.64 | 2,705,249 | +0.24(+0.57%) |
Jan 14, 2021 | 42.46 | 43.00 | 42.38 | 42.39 | 2,368,260 | +0.01(+0.02%) |
Jan 13, 2021 | 43.23 | 43.98 | 42.08 | 42.38 | 3,180,943 | -0.42(-0.98%) |
Jan 12, 2021 | 40.73 | 43.01 | 40.19 | 42.80 | 3,952,341 | +2.46(+6.10%) |
Jan 11, 2021 | 39.45 | 40.67 | 39.21 | 40.34 | 2,307,644 | -0.05(-0.12%) |
Jan 08, 2021 | 40.29 | 40.48 | 39.44 | 40.39 | 3,685,897 | +0.37(+0.91%) |
Jan 07, 2021 | 40.71 | 41.16 | 39.85 | 40.02 | 3,470,262 | +0.07(+0.16%) |
Jan 06, 2021 | 38.26 | 40.52 | 37.75 | 39.96 | 5,010,092 | +2.46(+6.56%) |
Jan 05, 2021 | 36.22 | 37.89 | 36.22 | 37.50 | 2,812,724 | +1.44(+4.00%) |
Jan 04, 2021 | 36.50 | 37.06 | 35.62 | 36.06 | 2,851,060 | -0.17(-0.46%) |
Dec 31, 2020 | 36.23 | 36.23 | 36.23 | 1,483,400 | +0.69(+1.95%) | |
Dec 30, 2020 | 34.48 | 35.80 | 34.48 | 35.53 | 1,483,400 | +0.95(+2.76%) |
Dec 29, 2020 | 34.92 | 35.35 | 34.29 | 34.58 | 1,146,726 | -0.23(-0.67%) |
Dec 28, 2020 | 34.63 | 36.09 | 34.63 | 34.81 | 1,716,488 | +0.36(+1.06%) |
Dec 24, 2020 | 34.35 | 34.52 | 34.05 | 34.45 | 273,346 | +0.04(+0.11%) |
Dec 23, 2020 | 34.17 | 34.70 | 33.97 | 34.41 | 1,350,443 | +0.51(+1.52%) |
Dec 22, 2020 | 35.19 | 35.20 | 33.89 | 33.90 | 1,841,936 | -1.24(-3.52%) |
Dec 21, 2020 | 34.52 | 35.23 | 34.31 | 35.13 | 1,807,393 | -0.09(-0.27%) |
Dec 18, 2020 | 35.08 | 35.30 | 34.60 | 35.22 | 4,728,096 | +0.09(+0.27%) |
Dec 17, 2020 | 35.67 | 35.71 | 35.04 | 35.13 | 1,982,970 | -0.22(-0.64%) |
Dec 16, 2020 | 35.92 | 36.08 | 34.69 | 35.35 | 2,328,920 | -0.53(-1.49%) |
Dec 15, 2020 | 36.87 | 36.88 | 35.58 | 35.89 | 2,729,102 | -0.44(-1.21%) |
Dec 14, 2020 | 37.11 | 37.49 | 36.29 | 36.33 | 2,647,880 | -0.51(-1.40%) |
Dec 11, 2020 | 36.18 | 36.93 | 36.14 | 36.84 | 1,813,081 | +0.24(+0.66%) |
Dec 10, 2020 | 36.11 | 36.81 | 36.08 | 36.60 | 1,916,775 | +0.05(+0.13%) |
Dec 09, 2020 | 36.49 | 36.89 | 36.08 | 36.55 | 1,900,660 | +0.51(+1.40%) |
Dec 08, 2020 | 35.60 | 36.23 | 35.47 | 36.05 | 1,735,893 | +0.23(+0.65%) |
Dec 07, 2020 | 36.74 | 36.84 | 35.56 | 35.81 | 2,114,852 | -1.22(-3.29%) |
Dec 04, 2020 | 35.93 | 37.34 | 35.75 | 37.03 | 3,057,885 | +1.35(+3.78%) |
Dec 03, 2020 | 35.59 | 36.18 | 35.39 | 35.68 | 2,422,858 | +0.26(+0.74%) |
Dec 02, 2020 | 34.93 | 35.79 | 34.86 | 35.42 | 2,990,371 | +0.33(+0.93%) |