Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.51 | 41.46 | 38.43 | 40.61 | 1,293,600 | +0.99(+2.50%) |
Feb 25, 2021 | 41.67 | 41.83 | 38.14 | 39.62 | 2,202,980 | -2.18(-5.22%) |
Feb 24, 2021 | 40.00 | 42.08 | 39.76 | 41.80 | 1,490,344 | +2.26(+5.72%) |
Feb 23, 2021 | 39.81 | 41.08 | 37.82 | 39.54 | 1,786,706 | -1.07(-2.63%) |
Feb 22, 2021 | 38.48 | 41.40 | 38.46 | 40.61 | 1,441,445 | +1.72(+4.42%) |
Feb 19, 2021 | 37.68 | 39.65 | 37.57 | 38.89 | 1,164,900 | +1.88(+5.08%) |
Feb 18, 2021 | 36.53 | 37.50 | 36.00 | 37.01 | 1,250,728 | +0.17(+0.46%) |
Feb 17, 2021 | 36.76 | 38.23 | 36.00 | 36.84 | 1,211,086 | -0.56(-1.50%) |
Feb 16, 2021 | 38.16 | 38.50 | 36.71 | 37.40 | 796,074 | -0.56(-1.48%) |
Feb 12, 2021 | 37.52 | 38.15 | 37.30 | 37.96 | 896,400 | +0.29(+0.77%) |
Feb 11, 2021 | 38.96 | 39.29 | 37.10 | 37.67 | 1,263,564 | -1.18(-3.04%) |
Feb 10, 2021 | 38.58 | 40.04 | 38.08 | 38.85 | 1,293,890 | +1.24(+3.30%) |
Feb 09, 2021 | 37.76 | 38.67 | 36.86 | 37.61 | 875,303 | -0.31(-0.82%) |
Feb 08, 2021 | 36.95 | 38.04 | 36.60 | 37.92 | 1,275,445 | +1.13(+3.07%) |
Feb 05, 2021 | 37.99 | 38.12 | 36.34 | 36.79 | 1,398,800 | -0.98(-2.59%) |
Feb 04, 2021 | 36.86 | 37.99 | 36.84 | 37.77 | 1,213,251 | +1.11(+3.03%) |
Feb 03, 2021 | 34.12 | 36.72 | 33.63 | 36.66 | 1,391,343 | +2.79(+8.24%) |
Feb 02, 2021 | 34.73 | 34.81 | 33.33 | 33.87 | 1,517,723 | -0.38(-1.11%) |
Feb 01, 2021 | 34.51 | 35.25 | 32.87 | 34.25 | 1,749,340 | +0.23(+0.68%) |
Jan 29, 2021 | 35.62 | 36.34 | 33.48 | 34.02 | 2,020,200 | -1.56(-4.38%) |
Jan 28, 2021 | 34.44 | 37.49 | 33.73 | 35.58 | 4,362,166 | +1.75(+5.17%) |
Jan 27, 2021 | 33.05 | 37.42 | 33.01 | 33.83 | 4,806,402 | -0.35(-1.02%) |
Jan 26, 2021 | 35.75 | 35.95 | 34.00 | 34.18 | 1,160,316 | -1.01(-2.87%) |
Jan 25, 2021 | 34.36 | 36.58 | 33.83 | 35.19 | 3,591,271 | +1.19(+3.50%) |
Jan 22, 2021 | 33.24 | 34.17 | 32.70 | 34.00 | 1,179,400 | +0.31(+0.92%) |
Jan 21, 2021 | 34.64 | 34.81 | 33.29 | 33.69 | 1,008,752 | -0.90(-2.60%) |
Jan 20, 2021 | 35.55 | 35.99 | 34.01 | 34.59 | 1,988,603 | -1.08(-3.03%) |
Jan 19, 2021 | 34.08 | 35.99 | 33.90 | 35.67 | 2,475,152 | +2.01(+5.97%) |
Jan 15, 2021 | 33.14 | 33.96 | 32.18 | 33.66 | 2,267,900 | +0.26(+0.78%) |
Jan 14, 2021 | 33.75 | 34.70 | 32.90 | 33.40 | 1,830,984 | +0.05(+0.15%) |
Jan 13, 2021 | 33.51 | 34.31 | 32.99 | 33.35 | 1,317,001 | -0.55(-1.62%) |
Jan 12, 2021 | 33.21 | 33.96 | 32.75 | 33.90 | 1,386,817 | +1.39(+4.28%) |
Jan 11, 2021 | 30.34 | 33.15 | 30.30 | 32.51 | 2,060,704 | +1.08(+3.44%) |
Jan 08, 2021 | 32.00 | 32.38 | 30.59 | 31.43 | 1,740,800 | -0.41(-1.29%) |
Jan 07, 2021 | 30.56 | 31.99 | 30.00 | 31.84 | 2,190,277 | +1.75(+5.82%) |
Jan 06, 2021 | 28.35 | 31.79 | 28.26 | 30.09 | 3,035,196 | +1.88(+6.66%) |
Jan 05, 2021 | 27.00 | 28.71 | 26.99 | 28.21 | 2,508,892 | +1.20(+4.44%) |
Jan 04, 2021 | 30.14 | 30.14 | 26.80 | 27.01 | 4,254,827 | -3.01(-10.03%) |
Dec 31, 2020 | 30.02 | 30.02 | 30.02 | 2,511,537 | +1.18(+4.09%) | |
Dec 30, 2020 | 29.69 | 30.66 | 28.84 | 28.84 | 2,511,537 | -0.70(-2.37%) |
Dec 29, 2020 | 29.13 | 29.59 | 28.32 | 29.54 | 1,215,153 | +0.54(+1.86%) |
Dec 28, 2020 | 30.12 | 30.28 | 28.99 | 29.00 | 1,811,131 | -0.58(-1.96%) |
Dec 24, 2020 | 29.35 | 29.86 | 29.24 | 29.58 | 878,100 | +0.44(+1.51%) |
Dec 23, 2020 | 28.77 | 29.89 | 28.77 | 29.14 | 1,856,901 | +0.59(+2.07%) |
Dec 22, 2020 | 28.19 | 28.80 | 27.40 | 28.55 | 1,911,731 | +0.55(+1.96%) |
Dec 21, 2020 | 26.50 | 28.31 | 26.17 | 28.00 | 1,910,250 | +0.22(+0.79%) |
Dec 18, 2020 | 27.78 | 28.67 | 27.24 | 27.78 | 3,058,600 | -0.41(-1.45%) |
Dec 17, 2020 | 25.77 | 28.31 | 25.50 | 28.19 | 3,305,279 | +2.04(+7.80%) |
Dec 16, 2020 | 26.25 | 26.90 | 25.51 | 26.15 | 3,180,805 | -0.66(-2.46%) |
Dec 15, 2020 | 24.36 | 26.87 | 24.30 | 26.81 | 3,714,743 | +2.74(+11.38%) |
Dec 14, 2020 | 25.63 | 25.94 | 23.96 | 24.07 | 3,253,182 | -0.95(-3.80%) |
Dec 11, 2020 | 25.50 | 26.19 | 24.34 | 25.02 | 4,331,200 | -0.71(-2.76%) |
Dec 10, 2020 | 25.00 | 25.77 | 24.92 | 25.73 | 3,561,477 | +0.10(+0.39%) |
Dec 09, 2020 | 25.55 | 26.16 | 25.03 | 25.63 | 3,147,104 | +0.26(+1.02%) |
Dec 08, 2020 | 24.78 | 25.98 | 24.63 | 25.37 | 2,193,344 | +0.43(+1.72%) |
Dec 07, 2020 | 26.50 | 26.51 | 24.75 | 24.94 | 2,908,355 | -1.73(-6.49%) |
Dec 04, 2020 | 26.94 | 27.17 | 26.43 | 26.67 | 1,765,800 | +0.31(+1.18%) |
Dec 03, 2020 | 26.25 | 27.38 | 25.65 | 26.36 | 1,987,800 | +0.48(+1.85%) |
Dec 02, 2020 | 24.89 | 25.98 | 24.05 | 25.88 | 2,050,159 | +0.34(+1.33%) |