Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.28 | 46.40 | 44.96 | 45.40 | 6,360,562 | -0.97(-2.09%) |
Feb 25, 2021 | 48.21 | 48.31 | 46.26 | 46.37 | 5,498,874 | -1.31(-2.74%) |
Feb 24, 2021 | 46.51 | 47.83 | 46.51 | 47.68 | 5,420,013 | +1.34(+2.90%) |
Feb 23, 2021 | 46.30 | 46.45 | 45.68 | 46.33 | 4,673,839 | +0.45(+0.98%) |
Feb 22, 2021 | 45.03 | 46.20 | 45.00 | 45.89 | 2,829,479 | +0.79(+1.76%) |
Feb 19, 2021 | 44.14 | 45.15 | 44.06 | 45.09 | 2,145,489 | +1.27(+2.90%) |
Feb 18, 2021 | 43.87 | 44.25 | 43.51 | 43.82 | 1,989,441 | -0.47(-1.07%) |
Feb 17, 2021 | 44.29 | 44.68 | 44.03 | 44.30 | 3,026,086 | -0.05(-0.10%) |
Feb 16, 2021 | 43.88 | 44.54 | 43.75 | 44.34 | 2,153,271 | +1.00(+2.32%) |
Feb 12, 2021 | 43.03 | 43.58 | 42.81 | 43.34 | 1,858,189 | +0.35(+0.81%) |
Feb 11, 2021 | 43.31 | 43.56 | 42.42 | 42.99 | 1,539,693 | -0.28(-0.65%) |
Feb 10, 2021 | 43.44 | 43.78 | 43.03 | 43.28 | 1,643,310 | +0.03(+0.06%) |
Feb 09, 2021 | 42.81 | 43.31 | 42.50 | 43.25 | 4,258,944 | +0.41(+0.96%) |
Feb 08, 2021 | 42.39 | 42.86 | 42.18 | 42.84 | 3,079,564 | +0.80(+1.91%) |
Feb 05, 2021 | 42.45 | 42.58 | 41.75 | 42.03 | 2,453,818 | -0.06(-0.15%) |
Feb 04, 2021 | 41.10 | 42.25 | 41.10 | 42.10 | 3,219,167 | +1.21(+2.97%) |
Feb 03, 2021 | 40.63 | 40.94 | 40.34 | 40.88 | 3,322,034 | +0.33(+0.81%) |
Feb 02, 2021 | 40.19 | 40.86 | 40.03 | 40.55 | 2,827,964 | +0.85(+2.14%) |
Feb 01, 2021 | 39.24 | 39.83 | 38.97 | 39.71 | 3,642,449 | +0.69(+1.78%) |
Jan 29, 2021 | 40.13 | 40.28 | 38.88 | 39.01 | 4,147,602 | -1.03(-2.58%) |
Jan 28, 2021 | 39.79 | 40.26 | 39.66 | 40.04 | 3,327,853 | +0.68(+1.74%) |
Jan 27, 2021 | 39.94 | 40.09 | 39.29 | 39.36 | 5,984,428 | -1.31(-3.23%) |
Jan 26, 2021 | 41.52 | 41.71 | 40.61 | 40.67 | 2,262,027 | -0.58(-1.39%) |
Jan 25, 2021 | 41.09 | 41.30 | 40.31 | 41.25 | 3,117,527 | -0.24(-0.57%) |
Jan 22, 2021 | 40.71 | 41.52 | 40.65 | 41.49 | 2,712,858 | +0.28(+0.69%) |
Jan 21, 2021 | 42.02 | 42.12 | 41.08 | 41.20 | 1,938,598 | -0.76(-1.81%) |
Jan 20, 2021 | 42.33 | 42.33 | 41.67 | 41.96 | 2,678,840 | -0.32(-0.76%) |
Jan 19, 2021 | 42.35 | 42.44 | 41.88 | 42.28 | 6,943,817 | +0.25(+0.59%) |
Jan 15, 2021 | 42.16 | 42.54 | 41.72 | 42.03 | 3,260,074 | -0.93(-2.17%) |
Jan 14, 2021 | 42.50 | 43.13 | 42.27 | 42.97 | 2,507,088 | +0.83(+1.97%) |
Jan 13, 2021 | 42.38 | 42.41 | 41.72 | 42.13 | 2,193,056 | -0.27(-0.65%) |
Jan 12, 2021 | 42.00 | 42.66 | 41.90 | 42.41 | 2,702,647 | +0.61(+1.46%) |
Jan 11, 2021 | 40.84 | 41.81 | 40.55 | 41.80 | 2,615,505 | +0.51(+1.24%) |
Jan 08, 2021 | 41.96 | 41.96 | 40.56 | 41.29 | 2,287,003 | -0.47(-1.12%) |
Jan 07, 2021 | 41.54 | 42.15 | 41.46 | 41.75 | 3,294,311 | +0.84(+2.05%) |
Jan 06, 2021 | 39.34 | 41.39 | 39.34 | 40.91 | 6,659,529 | +2.64(+6.89%) |
Jan 05, 2021 | 37.73 | 38.62 | 37.72 | 38.27 | 3,368,331 | +0.47(+1.23%) |
Jan 04, 2021 | 38.32 | 38.48 | 37.22 | 37.81 | 3,161,577 | -0.37(-0.98%) |
Dec 31, 2020 | 38.18 | 38.18 | 38.18 | 1,634,933 | +0.25(+0.65%) | |
Dec 30, 2020 | 37.60 | 38.06 | 37.51 | 37.93 | 1,634,933 | +0.47(+1.24%) |
Dec 29, 2020 | 38.15 | 38.15 | 37.39 | 37.47 | 1,977,689 | -0.59(-1.56%) |
Dec 28, 2020 | 38.20 | 38.44 | 37.81 | 38.06 | 1,846,913 | +0.21(+0.55%) |
Dec 24, 2020 | 38.19 | 38.19 | 37.50 | 37.85 | 1,173,951 | -0.22(-0.58%) |
Dec 23, 2020 | 37.25 | 38.17 | 37.22 | 38.07 | 2,487,464 | +1.07(+2.89%) |
Dec 22, 2020 | 37.43 | 37.51 | 37.00 | 37.00 | 1,413,878 | -0.30(-0.81%) |
Dec 21, 2020 | 37.21 | 37.51 | 36.71 | 37.30 | 5,720,203 | +0.28(+0.76%) |
Dec 18, 2020 | 37.54 | 37.76 | 36.86 | 37.02 | 4,033,335 | -0.59(-1.57%) |
Dec 17, 2020 | 37.78 | 37.78 | 37.19 | 37.61 | 2,221,170 | -0.10(-0.26%) |
Dec 16, 2020 | 37.78 | 37.86 | 37.40 | 37.71 | 3,945,126 | +0.07(+0.19%) |
Dec 15, 2020 | 37.17 | 37.75 | 36.90 | 37.64 | 2,046,670 | +0.79(+2.14%) |
Dec 14, 2020 | 37.65 | 37.74 | 36.76 | 36.85 | 2,602,737 | -0.16(-0.44%) |
Dec 11, 2020 | 37.06 | 37.34 | 36.76 | 37.01 | 2,775,690 | -0.44(-1.16%) |
Dec 10, 2020 | 37.04 | 37.49 | 36.80 | 37.45 | 8,791,821 | +0.15(+0.41%) |
Dec 09, 2020 | 37.46 | 37.71 | 37.08 | 37.29 | 4,949,236 | +0.18(+0.49%) |
Dec 08, 2020 | 36.74 | 37.24 | 36.72 | 37.11 | 2,154,060 | -0.05(-0.12%) |
Dec 07, 2020 | 37.03 | 37.26 | 36.62 | 37.16 | 5,782,197 | -0.13(-0.34%) |
Dec 04, 2020 | 36.93 | 37.31 | 36.76 | 37.29 | 1,957,415 | +0.71(+1.93%) |
Dec 03, 2020 | 36.43 | 36.85 | 36.15 | 36.58 | 1,613,832 | +0.16(+0.45%) |
Dec 02, 2020 | 35.76 | 36.56 | 35.58 | 36.41 | 2,407,272 | +0.63(+1.75%) |