Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.55 | 47.74 | 45.47 | 47.13 | 4,461,650 | +0.69(+1.49%) |
Feb 25, 2021 | 47.36 | 48.78 | 46.20 | 46.44 | 3,245,692 | -1.07(-2.24%) |
Feb 24, 2021 | 47.98 | 48.26 | 46.54 | 47.50 | 3,203,894 | -0.05(-0.11%) |
Feb 23, 2021 | 47.25 | 48.13 | 44.04 | 47.55 | 5,023,414 | -0.19(-0.39%) |
Feb 22, 2021 | 47.47 | 49.80 | 46.91 | 47.74 | 15,273,783 | +2.79(+6.20%) |
Feb 19, 2021 | 41.80 | 45.21 | 41.66 | 44.95 | 6,641,242 | +3.51(+8.48%) |
Feb 18, 2021 | 41.80 | 41.97 | 40.85 | 41.44 | 5,346,681 | -0.98(-2.31%) |
Feb 17, 2021 | 42.86 | 43.39 | 42.10 | 42.42 | 4,009,005 | -0.54(-1.25%) |
Feb 16, 2021 | 42.89 | 43.13 | 41.97 | 42.95 | 5,066,439 | +0.24(+0.56%) |
Feb 12, 2021 | 42.79 | 43.04 | 42.03 | 42.72 | 2,414,070 | -0.40(-0.93%) |
Feb 11, 2021 | 42.68 | 43.88 | 42.37 | 43.12 | 2,809,263 | +0.49(+1.14%) |
Feb 10, 2021 | 42.81 | 43.43 | 42.06 | 42.63 | 2,647,648 | +0.11(+0.26%) |
Feb 09, 2021 | 43.39 | 43.50 | 42.39 | 42.52 | 3,713,318 | -1.06(-2.43%) |
Feb 08, 2021 | 42.60 | 43.89 | 42.20 | 43.58 | 3,956,238 | +1.33(+3.15%) |
Feb 05, 2021 | 42.65 | 42.65 | 41.26 | 42.25 | 3,570,164 | +0.17(+0.41%) |
Feb 04, 2021 | 40.59 | 43.50 | 40.52 | 42.08 | 8,866,899 | +2.29(+5.74%) |
Feb 03, 2021 | 38.10 | 40.05 | 37.83 | 39.79 | 5,677,564 | +2.81(+7.59%) |
Feb 02, 2021 | 36.81 | 37.30 | 36.40 | 36.98 | 3,601,047 | +0.20(+0.53%) |
Feb 01, 2021 | 37.99 | 38.35 | 36.52 | 36.79 | 4,950,373 | -0.79(-2.11%) |
Jan 29, 2021 | 39.33 | 39.78 | 37.44 | 37.58 | 6,094,322 | -1.39(-3.57%) |
Jan 28, 2021 | 40.29 | 40.87 | 38.90 | 38.97 | 5,439,510 | -1.67(-4.11%) |
Jan 27, 2021 | 40.05 | 42.23 | 39.00 | 40.64 | 10,613,117 | +2.12(+5.51%) |
Jan 26, 2021 | 38.81 | 38.96 | 37.88 | 38.52 | 3,953,247 | +0.20(+0.51%) |
Jan 25, 2021 | 38.83 | 40.34 | 37.71 | 38.32 | 5,385,285 | -0.21(-0.55%) |
Jan 22, 2021 | 37.62 | 38.56 | 37.35 | 38.54 | 4,214,627 | +0.33(+0.87%) |
Jan 21, 2021 | 37.65 | 39.04 | 37.47 | 38.20 | 3,890,901 | +0.95(+2.54%) |
Jan 20, 2021 | 37.47 | 38.68 | 37.10 | 37.26 | 4,874,897 | +0.05(+0.14%) |
Jan 19, 2021 | 37.52 | 37.77 | 36.60 | 37.21 | 2,930,653 | +0.02(+0.05%) |
Jan 15, 2021 | 38.54 | 39.02 | 36.96 | 37.19 | 5,920,573 | -1.69(-4.34%) |
Jan 14, 2021 | 38.29 | 39.37 | 38.17 | 38.88 | 4,308,571 | +0.48(+1.24%) |
Jan 13, 2021 | 37.82 | 39.10 | 37.66 | 38.40 | 4,751,296 | -0.16(-0.42%) |
Jan 12, 2021 | 36.56 | 38.71 | 36.29 | 38.56 | 6,446,524 | +2.41(+6.65%) |
Jan 11, 2021 | 35.45 | 37.33 | 35.27 | 36.16 | 5,081,719 | +0.67(+1.87%) |
Jan 08, 2021 | 35.57 | 36.17 | 34.89 | 35.49 | 4,557,669 | +0.05(+0.14%) |
Jan 07, 2021 | 35.51 | 36.47 | 35.41 | 35.44 | 5,758,782 | +0.40(+1.14%) |
Jan 06, 2021 | 34.31 | 36.07 | 34.14 | 35.04 | 6,442,304 | +1.36(+4.03%) |
Jan 05, 2021 | 33.05 | 33.97 | 32.97 | 33.68 | 4,382,790 | +0.61(+1.83%) |
Jan 04, 2021 | 34.77 | 35.06 | 33.06 | 33.08 | 5,975,496 | -1.63(-4.69%) |
Dec 31, 2020 | 34.71 | 34.71 | 34.71 | 5,026,455 | -0.55(-1.55%) | |
Dec 30, 2020 | 34.15 | 35.49 | 34.06 | 35.25 | 5,026,455 | +1.23(+3.61%) |
Dec 29, 2020 | 33.99 | 34.18 | 32.88 | 34.02 | 4,567,179 | -0.20(-0.60%) |
Dec 28, 2020 | 33.32 | 34.80 | 32.74 | 34.23 | 5,121,587 | +1.04(+3.14%) |
Dec 24, 2020 | 33.57 | 33.70 | 32.72 | 33.19 | 2,547,605 | -0.70(-2.06%) |
Dec 23, 2020 | 32.98 | 34.04 | 32.84 | 33.89 | 4,154,028 | +1.30(+4.01%) |
Dec 22, 2020 | 33.12 | 33.18 | 32.08 | 32.58 | 3,967,961 | -0.18(-0.55%) |
Dec 21, 2020 | 32.64 | 33.29 | 32.29 | 32.76 | 6,043,106 | -0.84(-2.51%) |
Dec 18, 2020 | 33.85 | 34.89 | 33.36 | 33.61 | 7,488,294 | +0.38(+1.13%) |
Dec 17, 2020 | 33.14 | 33.73 | 32.89 | 33.23 | 4,256,488 | -0.02(-0.05%) |
Dec 16, 2020 | 32.99 | 33.53 | 32.45 | 33.25 | 4,715,432 | +0.34(+1.04%) |
Dec 15, 2020 | 31.82 | 32.99 | 31.80 | 32.91 | 5,474,394 | +1.42(+4.50%) |
Dec 14, 2020 | 33.07 | 33.56 | 31.37 | 31.49 | 7,469,108 | -1.13(-3.45%) |
Dec 11, 2020 | 32.97 | 33.37 | 32.10 | 32.62 | 6,945,829 | -0.92(-2.75%) |
Dec 10, 2020 | 33.39 | 34.20 | 33.10 | 33.54 | 5,171,198 | -0.30(-0.88%) |
Dec 09, 2020 | 34.59 | 34.83 | 33.41 | 33.84 | 6,807,890 | -0.36(-1.05%) |
Dec 08, 2020 | 33.89 | 35.13 | 33.86 | 34.20 | 6,911,779 | -0.30(-0.87%) |
Dec 07, 2020 | 34.63 | 34.88 | 33.79 | 34.49 | 6,319,511 | -0.39(-1.12%) |
Dec 04, 2020 | 33.40 | 34.97 | 33.35 | 34.89 | 9,311,010 | +1.94(+5.88%) |
Dec 03, 2020 | 33.04 | 33.83 | 32.65 | 32.95 | 8,750,398 | +0.07(+0.21%) |
Dec 02, 2020 | 31.30 | 32.96 | 30.68 | 32.88 | 13,655,214 | +1.73(+5.56%) |