Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.68 | 41.91 | 40.41 | 40.70 | 6,673,853 | +0.00(+0.00%) |
Feb 25, 2021 | 42.58 | 42.72 | 40.64 | 40.70 | 5,816,182 | -1.37(-3.26%) |
Feb 24, 2021 | 41.22 | 42.57 | 41.18 | 42.08 | 4,915,793 | +0.98(+2.39%) |
Feb 23, 2021 | 41.44 | 41.44 | 40.60 | 41.09 | 5,421,949 | +0.25(+0.61%) |
Feb 22, 2021 | 39.36 | 41.08 | 39.33 | 40.84 | 6,762,525 | +1.41(+3.57%) |
Feb 19, 2021 | 39.36 | 39.65 | 38.97 | 39.44 | 3,956,523 | +0.44(+1.12%) |
Feb 18, 2021 | 39.33 | 39.83 | 38.42 | 39.00 | 4,354,040 | -1.07(-2.68%) |
Feb 17, 2021 | 38.23 | 40.16 | 38.13 | 40.08 | 5,408,925 | +1.04(+2.66%) |
Feb 16, 2021 | 38.66 | 39.48 | 38.45 | 39.04 | 5,329,138 | +0.69(+1.81%) |
Feb 12, 2021 | 38.40 | 39.08 | 38.15 | 38.34 | 4,486,125 | -0.19(-0.48%) |
Feb 11, 2021 | 39.20 | 39.39 | 38.24 | 38.53 | 3,720,300 | -0.77(-1.96%) |
Feb 10, 2021 | 39.22 | 39.61 | 38.86 | 39.30 | 4,000,658 | +0.27(+0.69%) |
Feb 09, 2021 | 39.01 | 39.37 | 38.67 | 39.03 | 3,740,908 | -0.14(-0.35%) |
Feb 08, 2021 | 38.57 | 39.20 | 38.41 | 39.17 | 4,209,690 | +0.56(+1.46%) |
Feb 05, 2021 | 38.73 | 38.84 | 38.14 | 38.60 | 4,284,434 | +0.31(+0.82%) |
Feb 04, 2021 | 36.30 | 38.30 | 36.06 | 38.29 | 5,493,688 | +2.21(+6.14%) |
Feb 03, 2021 | 35.69 | 36.44 | 35.64 | 36.07 | 5,053,791 | +0.35(+0.99%) |
Feb 02, 2021 | 35.28 | 36.11 | 35.06 | 35.72 | 5,267,033 | +1.06(+3.07%) |
Feb 01, 2021 | 34.94 | 35.11 | 34.15 | 34.66 | 3,914,898 | -0.02(-0.05%) |
Jan 29, 2021 | 35.30 | 35.30 | 34.08 | 34.68 | 5,712,795 | -0.96(-2.70%) |
Jan 28, 2021 | 35.25 | 36.06 | 35.13 | 35.64 | 5,450,824 | +0.81(+2.34%) |
Jan 27, 2021 | 35.72 | 35.88 | 34.36 | 34.82 | 6,227,691 | -1.40(-3.86%) |
Jan 26, 2021 | 36.93 | 36.99 | 36.13 | 36.22 | 4,039,527 | -0.44(-1.19%) |
Jan 25, 2021 | 36.61 | 36.86 | 36.11 | 36.66 | 4,409,688 | -0.46(-1.25%) |
Jan 22, 2021 | 37.54 | 37.91 | 37.01 | 37.12 | 5,131,150 | -0.90(-2.36%) |
Jan 21, 2021 | 38.85 | 39.03 | 38.01 | 38.02 | 6,055,358 | -0.95(-2.45%) |
Jan 20, 2021 | 39.11 | 39.43 | 38.90 | 38.97 | 6,933,152 | -0.16(-0.40%) |
Jan 19, 2021 | 38.51 | 39.29 | 38.45 | 39.13 | 5,570,141 | +0.83(+2.18%) |
Jan 15, 2021 | 37.86 | 38.45 | 37.54 | 38.30 | 7,692,244 | +0.05(+0.12%) |
Jan 14, 2021 | 37.97 | 38.39 | 37.68 | 38.25 | 4,301,593 | +0.54(+1.42%) |
Jan 13, 2021 | 37.69 | 38.08 | 37.44 | 37.71 | 3,896,095 | -0.26(-0.68%) |
Jan 12, 2021 | 37.66 | 38.21 | 37.57 | 37.97 | 4,292,265 | +0.67(+1.79%) |
Jan 11, 2021 | 36.97 | 37.78 | 36.78 | 37.31 | 3,732,535 | -0.31(-0.84%) |
Jan 08, 2021 | 37.97 | 38.08 | 37.06 | 37.62 | 5,770,883 | -0.25(-0.66%) |
Jan 07, 2021 | 37.77 | 38.01 | 37.37 | 37.87 | 5,517,067 | +0.63(+1.69%) |
Jan 06, 2021 | 35.77 | 37.66 | 35.77 | 37.24 | 8,851,605 | +2.28(+6.52%) |
Jan 05, 2021 | 34.53 | 35.20 | 34.43 | 34.96 | 4,608,274 | +0.57(+1.67%) |
Jan 04, 2021 | 34.87 | 35.15 | 34.10 | 34.39 | 7,645,475 | -0.68(-1.93%) |
Dec 31, 2020 | 35.06 | 35.06 | 35.06 | 2,723,308 | +0.31(+0.91%) | |
Dec 30, 2020 | 34.37 | 35.23 | 34.36 | 34.75 | 2,723,308 | +0.33(+0.97%) |
Dec 29, 2020 | 34.60 | 34.67 | 34.19 | 34.42 | 4,369,923 | +0.08(+0.24%) |
Dec 28, 2020 | 34.78 | 35.21 | 34.30 | 34.33 | 4,143,226 | -0.28(-0.80%) |
Dec 24, 2020 | 34.71 | 34.73 | 34.24 | 34.61 | 1,742,451 | -0.06(-0.19%) |
Dec 23, 2020 | 34.50 | 35.23 | 34.49 | 34.68 | 4,200,643 | +0.59(+1.74%) |
Dec 22, 2020 | 34.79 | 34.84 | 34.06 | 34.08 | 5,802,653 | -0.53(-1.53%) |
Dec 21, 2020 | 34.43 | 34.89 | 34.06 | 34.61 | 5,767,504 | -0.10(-0.29%) |
Dec 18, 2020 | 35.38 | 35.62 | 34.24 | 34.71 | 10,033,831 | -0.69(-1.96%) |
Dec 17, 2020 | 35.49 | 35.52 | 35.04 | 35.41 | 5,650,426 | -0.08(-0.23%) |
Dec 16, 2020 | 35.90 | 35.91 | 35.27 | 35.49 | 3,985,473 | -0.20(-0.57%) |
Dec 15, 2020 | 35.64 | 36.00 | 34.87 | 35.69 | 3,555,163 | +0.35(+1.00%) |
Dec 14, 2020 | 36.40 | 36.46 | 35.27 | 35.34 | 4,256,231 | -0.58(-1.62%) |
Dec 11, 2020 | 35.96 | 36.28 | 35.71 | 35.93 | 5,721,756 | -0.56(-1.52%) |
Dec 10, 2020 | 36.09 | 36.69 | 35.88 | 36.48 | 5,132,617 | -0.21(-0.58%) |
Dec 09, 2020 | 36.67 | 37.01 | 36.34 | 36.69 | 5,865,256 | +0.39(+1.06%) |
Dec 08, 2020 | 36.09 | 36.70 | 35.99 | 36.31 | 3,616,640 | -0.25(-0.68%) |
Dec 07, 2020 | 37.01 | 37.06 | 36.35 | 36.56 | 4,865,944 | -0.83(-2.21%) |
Dec 04, 2020 | 36.98 | 37.49 | 36.89 | 37.38 | 5,004,663 | +0.78(+2.13%) |
Dec 03, 2020 | 36.45 | 37.00 | 36.31 | 36.60 | 4,985,742 | +0.10(+0.28%) |
Dec 02, 2020 | 35.65 | 36.64 | 35.61 | 36.50 | 5,632,177 | +0.39(+1.07%) |