Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.06 | 37.71 | 36.81 | 37.70 | 6,054,021 | +1.18(+3.24%) |
Feb 25, 2021 | 36.82 | 36.92 | 36.08 | 36.52 | 6,536,977 | -0.65(-1.75%) |
Feb 24, 2021 | 36.80 | 37.24 | 36.75 | 37.17 | 1,877,476 | -0.23(-0.61%) |
Feb 23, 2021 | 37.34 | 37.58 | 37.24 | 37.40 | 2,311,154 | -0.10(-0.27%) |
Feb 22, 2021 | 37.69 | 37.88 | 37.38 | 37.50 | 1,753,153 | -0.27(-0.71%) |
Feb 19, 2021 | 37.96 | 38.03 | 37.67 | 37.77 | 1,797,845 | -0.50(-1.30%) |
Feb 18, 2021 | 38.11 | 38.34 | 38.03 | 38.26 | 1,597,755 | -0.12(-0.31%) |
Feb 17, 2021 | 38.41 | 38.52 | 38.16 | 38.38 | 2,742,542 | +0.20(+0.53%) |
Feb 16, 2021 | 38.25 | 38.36 | 38.10 | 38.18 | 1,880,370 | -0.55(-1.42%) |
Feb 12, 2021 | 38.85 | 38.96 | 38.70 | 38.73 | 1,442,284 | -0.44(-1.13%) |
Feb 11, 2021 | 39.36 | 39.39 | 39.13 | 39.17 | 2,917,553 | -0.20(-0.51%) |
Feb 10, 2021 | 39.25 | 39.39 | 39.23 | 39.38 | 1,650,144 | +0.24(+0.61%) |
Feb 09, 2021 | 39.25 | 39.36 | 39.10 | 39.14 | 4,458,092 | +0.02(+0.05%) |
Feb 08, 2021 | 39.03 | 39.27 | 38.96 | 39.12 | 1,837,692 | +0.17(+0.42%) |
Feb 05, 2021 | 39.22 | 39.34 | 38.94 | 38.95 | 3,323,874 | -0.32(-0.82%) |
Feb 04, 2021 | 39.26 | 39.34 | 39.17 | 39.27 | 1,364,678 | -0.10(-0.26%) |
Feb 03, 2021 | 39.57 | 39.60 | 39.37 | 39.38 | 751,308 | -0.36(-0.90%) |
Feb 02, 2021 | 39.65 | 39.74 | 39.60 | 39.73 | 712,884 | -0.24(-0.60%) |
Feb 01, 2021 | 39.89 | 40.05 | 39.83 | 39.97 | 1,096,459 | +0.04(+0.11%) |
Jan 29, 2021 | 39.79 | 40.04 | 39.74 | 39.93 | 3,269,385 | -0.24(-0.59%) |
Jan 28, 2021 | 40.27 | 40.28 | 39.96 | 40.17 | 1,020,389 | -0.22(-0.54%) |
Jan 27, 2021 | 40.43 | 40.55 | 40.31 | 40.39 | 831,956 | +0.11(+0.27%) |
Jan 26, 2021 | 40.18 | 40.31 | 40.15 | 40.28 | 1,063,202 | -0.05(-0.11%) |
Jan 25, 2021 | 40.10 | 40.34 | 40.08 | 40.32 | 893,863 | +0.44(+1.10%) |
Jan 22, 2021 | 39.86 | 39.92 | 39.77 | 39.88 | 784,277 | +0.11(+0.28%) |
Jan 21, 2021 | 39.77 | 39.85 | 39.69 | 39.77 | 691,391 | -0.27(-0.66%) |
Jan 20, 2021 | 39.92 | 40.04 | 39.86 | 40.04 | 908,159 | +0.03(+0.07%) |
Jan 19, 2021 | 39.82 | 40.02 | 39.80 | 40.01 | 1,160,843 | +0.12(+0.30%) |
Jan 15, 2021 | 39.95 | 40.01 | 39.79 | 39.89 | 1,570,844 | +0.16(+0.39%) |
Jan 14, 2021 | 40.06 | 40.06 | 39.62 | 39.73 | 3,018,812 | -0.35(-0.87%) |
Jan 13, 2021 | 39.84 | 40.18 | 39.82 | 40.08 | 2,984,237 | +0.42(+1.06%) |
Jan 12, 2021 | 39.62 | 39.80 | 39.40 | 39.66 | 7,464,757 | -0.03(-0.07%) |
Jan 11, 2021 | 39.66 | 39.72 | 39.55 | 39.69 | 2,786,208 | -0.08(-0.21%) |
Jan 08, 2021 | 39.81 | 39.91 | 39.59 | 39.77 | 4,124,761 | -0.12(-0.30%) |
Jan 07, 2021 | 39.87 | 39.96 | 39.75 | 39.89 | 2,005,647 | -0.34(-0.84%) |
Jan 06, 2021 | 40.40 | 40.40 | 40.01 | 40.23 | 1,908,052 | -0.82(-1.99%) |
Jan 05, 2021 | 41.18 | 41.18 | 40.85 | 41.05 | 1,255,584 | -0.28(-0.67%) |
Jan 04, 2021 | 41.08 | 41.48 | 41.06 | 41.32 | 914,585 | -0.06(-0.16%) |
Dec 31, 2020 | 41.39 | 41.39 | 41.39 | 1,139,388 | +0.07(+0.18%) | |
Dec 30, 2020 | 41.14 | 41.32 | 41.11 | 41.31 | 1,139,388 | +0.07(+0.18%) |
Dec 29, 2020 | 41.02 | 41.26 | 41.02 | 41.24 | 691,214 | -0.04(-0.09%) |
Dec 28, 2020 | 41.02 | 41.29 | 40.96 | 41.28 | 720,228 | +0.01(+0.02%) |
Dec 24, 2020 | 41.17 | 41.29 | 41.15 | 41.27 | 493,989 | +0.16(+0.40%) |
Dec 23, 2020 | 41.08 | 41.11 | 40.79 | 41.10 | 1,369,520 | -0.28(-0.69%) |
Dec 22, 2020 | 41.33 | 41.40 | 41.21 | 41.39 | 754,823 | +0.19(+0.47%) |
Dec 21, 2020 | 41.22 | 41.28 | 41.05 | 41.19 | 3,279,653 | +0.17(+0.40%) |
Dec 18, 2020 | 41.22 | 41.28 | 40.98 | 41.03 | 648,729 | -0.11(-0.28%) |
Dec 17, 2020 | 41.46 | 41.55 | 41.05 | 41.14 | 1,426,618 | -0.12(-0.29%) |
Dec 16, 2020 | 41.04 | 41.37 | 41.00 | 41.26 | 938,676 | -0.10(-0.24%) |
Dec 15, 2020 | 41.35 | 41.50 | 41.23 | 41.36 | 834,794 | -0.12(-0.29%) |
Dec 14, 2020 | 41.26 | 41.57 | 41.17 | 41.48 | 773,791 | -0.12(-0.29%) |
Dec 11, 2020 | 41.55 | 41.75 | 41.49 | 41.60 | 689,599 | +0.16(+0.38%) |
Dec 10, 2020 | 41.22 | 41.47 | 41.11 | 41.44 | 1,003,737 | +0.35(+0.85%) |
Dec 09, 2020 | 41.03 | 41.23 | 40.90 | 41.10 | 1,660,722 | -0.14(-0.33%) |
Dec 08, 2020 | 41.28 | 41.42 | 41.21 | 41.23 | 921,967 | +0.19(+0.47%) |
Dec 07, 2020 | 40.99 | 41.12 | 40.95 | 41.04 | 948,361 | +0.35(+0.86%) |
Dec 04, 2020 | 40.80 | 40.84 | 40.59 | 40.69 | 1,680,324 | -0.60(-1.44%) |
Dec 03, 2020 | 41.13 | 41.36 | 41.05 | 41.29 | 1,796,663 | +0.32(+0.78%) |
Dec 02, 2020 | 41.12 | 41.14 | 40.78 | 40.97 | 1,140,420 | -0.32(-0.78%) |