Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.26 | 50.64 | 47.83 | 50.08 | 6,827,244 | -0.41(-0.82%) |
Feb 25, 2021 | 52.24 | 52.24 | 49.92 | 50.49 | 7,394,456 | -1.45(-2.79%) |
Feb 24, 2021 | 51.39 | 52.25 | 51.19 | 51.94 | 7,203,926 | +0.81(+1.58%) |
Feb 23, 2021 | 50.47 | 51.47 | 49.35 | 51.13 | 8,342,433 | +0.84(+1.68%) |
Feb 22, 2021 | 49.15 | 51.07 | 48.95 | 50.29 | 9,564,545 | +1.70(+3.49%) |
Feb 19, 2021 | 47.30 | 48.88 | 47.25 | 48.59 | 8,292,858 | +1.63(+3.48%) |
Feb 18, 2021 | 47.35 | 47.61 | 46.59 | 46.96 | 5,400,758 | -0.61(-1.29%) |
Feb 17, 2021 | 47.27 | 47.79 | 46.27 | 47.58 | 6,178,636 | +0.39(+0.84%) |
Feb 16, 2021 | 46.59 | 47.75 | 46.50 | 47.18 | 11,759,991 | +1.45(+3.17%) |
Feb 12, 2021 | 44.81 | 45.84 | 44.64 | 45.73 | 4,310,823 | +0.63(+1.41%) |
Feb 11, 2021 | 45.17 | 45.26 | 44.10 | 45.10 | 4,141,622 | -0.05(-0.10%) |
Feb 10, 2021 | 44.47 | 45.47 | 43.79 | 45.15 | 5,252,346 | +0.85(+1.92%) |
Feb 09, 2021 | 44.46 | 44.49 | 43.62 | 44.29 | 5,597,911 | -0.55(-1.23%) |
Feb 08, 2021 | 43.70 | 45.19 | 43.64 | 44.85 | 10,327,418 | +1.66(+3.84%) |
Feb 05, 2021 | 43.51 | 43.71 | 42.81 | 43.19 | 4,243,520 | +0.29(+0.68%) |
Feb 04, 2021 | 43.34 | 43.76 | 42.23 | 42.90 | 5,524,316 | +0.03(+0.06%) |
Feb 03, 2021 | 41.30 | 43.02 | 41.15 | 42.87 | 7,162,798 | +1.95(+4.76%) |
Feb 02, 2021 | 40.28 | 42.07 | 39.89 | 40.92 | 7,846,873 | +1.54(+3.91%) |
Feb 01, 2021 | 39.67 | 39.93 | 38.36 | 39.38 | 5,772,722 | +0.26(+0.67%) |
Jan 29, 2021 | 40.13 | 41.16 | 39.07 | 39.12 | 6,819,577 | -1.46(-3.60%) |
Jan 28, 2021 | 40.22 | 41.04 | 39.39 | 40.58 | 6,896,786 | +0.75(+1.89%) |
Jan 27, 2021 | 39.88 | 41.25 | 39.14 | 39.82 | 9,737,500 | -1.11(-2.70%) |
Jan 26, 2021 | 42.31 | 42.77 | 40.77 | 40.93 | 4,706,737 | -0.97(-2.31%) |
Jan 25, 2021 | 40.71 | 42.09 | 40.27 | 41.90 | 7,885,580 | +0.43(+1.05%) |
Jan 22, 2021 | 40.04 | 41.55 | 39.67 | 41.47 | 4,021,751 | +0.33(+0.79%) |
Jan 21, 2021 | 41.87 | 42.11 | 40.79 | 41.14 | 5,742,203 | -0.71(-1.69%) |
Jan 20, 2021 | 42.12 | 42.53 | 40.98 | 41.85 | 6,098,773 | +0.07(+0.17%) |
Jan 19, 2021 | 40.19 | 42.27 | 39.90 | 41.77 | 7,928,123 | +1.91(+4.80%) |
Jan 15, 2021 | 40.70 | 40.79 | 39.27 | 39.86 | 8,516,500 | -1.40(-3.38%) |
Jan 14, 2021 | 40.33 | 41.76 | 39.89 | 41.26 | 9,722,957 | +1.09(+2.71%) |
Jan 13, 2021 | 41.11 | 41.18 | 39.54 | 40.17 | 7,980,939 | -1.14(-2.76%) |
Jan 12, 2021 | 39.61 | 41.49 | 39.43 | 41.31 | 11,567,332 | +1.80(+4.57%) |
Jan 11, 2021 | 38.44 | 39.73 | 38.12 | 39.51 | 4,658,929 | +0.37(+0.95%) |
Jan 08, 2021 | 40.56 | 40.60 | 39.07 | 39.14 | 5,798,113 | -0.90(-2.24%) |
Jan 07, 2021 | 39.18 | 40.59 | 38.86 | 40.03 | 7,083,987 | +1.11(+2.84%) |
Jan 06, 2021 | 39.08 | 39.49 | 38.03 | 38.93 | 7,523,423 | +0.78(+2.04%) |
Jan 05, 2021 | 37.17 | 39.26 | 37.11 | 38.15 | 6,473,503 | +1.21(+3.29%) |
Jan 04, 2021 | 37.82 | 38.27 | 36.53 | 36.93 | 4,604,375 | -0.55(-1.47%) |
Dec 31, 2020 | 37.49 | 37.49 | 37.49 | 3,474,966 | -0.19(-0.51%) | |
Dec 30, 2020 | 37.08 | 37.95 | 37.00 | 37.68 | 3,474,966 | +0.76(+2.06%) |
Dec 29, 2020 | 37.14 | 37.44 | 36.69 | 36.92 | 3,710,460 | -0.05(-0.12%) |
Dec 28, 2020 | 37.40 | 38.41 | 36.89 | 36.96 | 4,737,452 | -0.39(-1.04%) |
Dec 24, 2020 | 37.03 | 37.37 | 36.61 | 37.35 | 2,194,745 | -0.09(-0.24%) |
Dec 23, 2020 | 36.25 | 37.75 | 36.25 | 37.44 | 5,454,455 | +1.49(+4.13%) |
Dec 22, 2020 | 35.94 | 36.52 | 35.86 | 35.95 | 8,394,232 | -0.07(-0.20%) |
Dec 21, 2020 | 35.35 | 36.52 | 34.71 | 36.03 | 6,949,709 | -0.54(-1.49%) |
Dec 18, 2020 | 36.31 | 36.76 | 36.00 | 36.57 | 14,173,829 | -0.21(-0.57%) |
Dec 17, 2020 | 38.06 | 38.06 | 36.63 | 36.78 | 7,972,932 | -0.97(-2.57%) |
Dec 16, 2020 | 38.12 | 38.28 | 37.50 | 37.75 | 6,590,887 | -0.54(-1.42%) |
Dec 15, 2020 | 37.52 | 38.33 | 37.01 | 38.29 | 5,562,195 | +1.35(+3.66%) |
Dec 14, 2020 | 39.25 | 39.79 | 36.73 | 36.94 | 7,168,851 | -1.95(-5.01%) |
Dec 11, 2020 | 39.24 | 39.36 | 38.32 | 38.89 | 4,028,812 | -0.83(-2.10%) |
Dec 10, 2020 | 38.47 | 40.50 | 38.37 | 39.73 | 10,283,747 | +1.08(+2.79%) |
Dec 09, 2020 | 39.14 | 39.77 | 38.01 | 38.65 | 4,745,388 | +0.17(+0.45%) |
Dec 08, 2020 | 37.66 | 39.25 | 37.60 | 38.47 | 4,529,872 | +0.22(+0.57%) |
Dec 07, 2020 | 38.29 | 38.74 | 37.06 | 38.26 | 6,438,261 | -0.63(-1.63%) |
Dec 04, 2020 | 37.93 | 39.48 | 37.81 | 38.89 | 6,131,981 | +1.74(+4.68%) |
Dec 03, 2020 | 36.93 | 37.99 | 36.48 | 37.15 | 4,624,662 | +0.37(+1.01%) |
Dec 02, 2020 | 35.35 | 37.37 | 35.11 | 36.78 | 6,390,697 | +1.02(+2.86%) |