Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.26 | 41.49 | 38.66 | 39.80 | 3,027,307 | +0.63(+1.61%) |
Feb 25, 2021 | 42.52 | 43.33 | 38.57 | 39.17 | 3,956,166 | -4.56(-10.42%) |
Feb 24, 2021 | 40.91 | 43.79 | 39.91 | 43.72 | 2,646,446 | +1.92(+4.59%) |
Feb 23, 2021 | 40.17 | 42.51 | 37.96 | 41.80 | 4,734,853 | -0.37(-0.89%) |
Feb 22, 2021 | 43.48 | 43.88 | 42.06 | 42.17 | 3,074,536 | -2.91(-6.45%) |
Feb 19, 2021 | 46.08 | 46.14 | 44.50 | 45.08 | 2,209,307 | -0.28(-0.63%) |
Feb 18, 2021 | 44.47 | 45.48 | 43.59 | 45.37 | 2,201,875 | -0.60(-1.30%) |
Feb 17, 2021 | 45.97 | 46.28 | 44.60 | 45.97 | 2,063,058 | -1.38(-2.92%) |
Feb 16, 2021 | 48.24 | 48.40 | 46.93 | 47.35 | 1,641,237 | -0.39(-0.82%) |
Feb 12, 2021 | 46.68 | 47.77 | 46.29 | 47.74 | 1,448,941 | +0.76(+1.61%) |
Feb 11, 2021 | 46.34 | 47.08 | 45.93 | 46.98 | 1,638,122 | +1.52(+3.35%) |
Feb 10, 2021 | 46.28 | 46.43 | 44.37 | 45.46 | 2,160,844 | -0.22(-0.47%) |
Feb 09, 2021 | 45.49 | 46.36 | 45.47 | 45.68 | 1,167,404 | -0.20(-0.43%) |
Feb 08, 2021 | 45.02 | 45.91 | 44.83 | 45.88 | 1,525,574 | +1.37(+3.08%) |
Feb 05, 2021 | 45.17 | 45.20 | 44.16 | 44.50 | 1,650,155 | -0.21(-0.47%) |
Feb 04, 2021 | 43.52 | 44.77 | 43.13 | 44.71 | 1,422,187 | +1.91(+4.45%) |
Feb 03, 2021 | 43.54 | 43.71 | 42.43 | 42.81 | 1,755,575 | -0.38(-0.88%) |
Feb 02, 2021 | 42.72 | 43.53 | 42.55 | 43.19 | 1,672,369 | +1.64(+3.94%) |
Feb 01, 2021 | 39.95 | 42.06 | 39.11 | 41.55 | 2,424,656 | +2.90(+7.51%) |
Jan 29, 2021 | 40.95 | 41.38 | 37.93 | 38.65 | 4,701,729 | -2.97(-7.13%) |
Jan 28, 2021 | 41.71 | 43.57 | 41.24 | 41.62 | 2,418,367 | +0.54(+1.31%) |
Jan 27, 2021 | 42.70 | 43.26 | 39.89 | 41.08 | 3,591,029 | -2.47(-5.67%) |
Jan 26, 2021 | 43.81 | 44.02 | 43.02 | 43.55 | 1,387,960 | +0.06(+0.15%) |
Jan 25, 2021 | 43.88 | 44.23 | 40.32 | 43.48 | 3,090,492 | +1.14(+2.69%) |
Jan 22, 2021 | 42.33 | 42.99 | 42.18 | 42.34 | 1,699,700 | -0.50(-1.17%) |
Jan 21, 2021 | 41.82 | 43.25 | 41.34 | 42.84 | 2,405,991 | +1.56(+3.77%) |
Jan 20, 2021 | 39.71 | 41.65 | 39.71 | 41.29 | 3,035,709 | +2.30(+5.91%) |
Jan 19, 2021 | 38.27 | 39.13 | 37.90 | 38.98 | 1,599,912 | +1.46(+3.88%) |
Jan 15, 2021 | 38.56 | 39.00 | 37.33 | 37.53 | 2,278,063 | -1.17(-3.02%) |
Jan 14, 2021 | 39.99 | 40.22 | 38.52 | 38.70 | 2,028,851 | -1.06(-2.67%) |
Jan 13, 2021 | 39.13 | 40.10 | 38.97 | 39.76 | 1,715,645 | +0.74(+1.91%) |
Jan 12, 2021 | 39.45 | 39.50 | 37.87 | 39.01 | 2,320,136 | -0.49(-1.25%) |
Jan 11, 2021 | 39.34 | 40.42 | 39.07 | 39.51 | 2,052,734 | -1.06(-2.61%) |
Jan 08, 2021 | 40.42 | 40.87 | 39.23 | 40.57 | 3,237,621 | +0.80(+2.02%) |
Jan 07, 2021 | 37.92 | 40.02 | 37.87 | 39.76 | 3,748,673 | +2.95(+8.01%) |
Jan 06, 2021 | 37.19 | 39.07 | 36.55 | 36.81 | 6,489,407 | -2.14(-5.49%) |
Jan 05, 2021 | 37.77 | 39.03 | 37.74 | 38.95 | 2,557,184 | +0.77(+2.01%) |
Jan 04, 2021 | 40.69 | 40.70 | 36.59 | 38.18 | 4,369,372 | -2.02(-5.03%) |
Dec 31, 2020 | 40.21 | 40.21 | 40.21 | 2,016,131 | +0.30(+0.75%) | |
Dec 30, 2020 | 40.42 | 40.67 | 39.76 | 39.91 | 2,016,131 | -0.08(-0.21%) |
Dec 29, 2020 | 41.26 | 41.39 | 39.81 | 39.99 | 3,126,286 | -0.57(-1.41%) |
Dec 28, 2020 | 40.28 | 40.80 | 39.84 | 40.56 | 2,434,606 | +1.30(+3.30%) |
Dec 24, 2020 | 38.63 | 39.51 | 38.63 | 39.26 | 1,264,916 | +0.86(+2.24%) |
Dec 23, 2020 | 39.57 | 39.57 | 38.32 | 38.40 | 1,758,669 | -0.96(-2.45%) |
Dec 22, 2020 | 39.07 | 39.90 | 38.55 | 39.37 | 2,501,603 | +1.03(+2.69%) |
Dec 21, 2020 | 36.86 | 38.42 | 35.79 | 38.34 | 3,724,022 | +0.04(+0.11%) |
Dec 18, 2020 | 38.88 | 38.88 | 37.54 | 38.30 | 2,831,148 | -0.39(-1.02%) |
Dec 17, 2020 | 38.57 | 38.96 | 38.16 | 38.69 | 2,544,869 | +0.92(+2.45%) |
Dec 16, 2020 | 37.21 | 38.18 | 36.82 | 37.77 | 2,406,213 | +0.76(+2.06%) |
Dec 15, 2020 | 36.45 | 37.00 | 35.73 | 37.00 | 2,462,614 | +1.71(+4.85%) |
Dec 14, 2020 | 35.32 | 36.20 | 35.19 | 35.29 | 3,769,250 | +0.37(+1.05%) |
Dec 11, 2020 | 34.50 | 34.93 | 33.71 | 34.93 | 2,306,375 | -0.18(-0.51%) |
Dec 10, 2020 | 34.25 | 35.61 | 34.07 | 35.10 | 3,079,501 | +0.19(+0.55%) |
Dec 09, 2020 | 37.09 | 37.35 | 34.63 | 34.91 | 3,751,596 | -2.24(-6.03%) |
Dec 08, 2020 | 36.65 | 37.47 | 36.19 | 37.15 | 1,989,511 | +0.36(+0.97%) |
Dec 07, 2020 | 36.46 | 37.05 | 36.34 | 36.80 | 1,712,405 | +0.33(+0.91%) |
Dec 04, 2020 | 35.57 | 36.47 | 35.29 | 36.47 | 2,148,003 | +1.09(+3.07%) |
Dec 03, 2020 | 35.60 | 36.10 | 35.15 | 35.38 | 1,733,661 | -0.08(-0.24%) |
Dec 02, 2020 | 35.21 | 35.57 | 34.40 | 35.46 | 2,212,708 | -0.27(-0.76%) |