Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.49 | 40.62 | 37.77 | 40.27 | 9,916,300 | +2.53(+6.70%) |
Feb 25, 2021 | 40.29 | 40.37 | 37.39 | 37.74 | 6,088,565 | -2.92(-7.18%) |
Feb 24, 2021 | 40.01 | 40.77 | 39.28 | 40.66 | 7,423,079 | +0.38(+0.94%) |
Feb 23, 2021 | 39.39 | 40.38 | 37.07 | 40.28 | 11,495,731 | -0.16(-0.40%) |
Feb 22, 2021 | 41.64 | 42.16 | 40.15 | 40.44 | 6,796,998 | -1.43(-3.42%) |
Feb 19, 2021 | 40.43 | 41.92 | 40.43 | 41.87 | 8,362,900 | +2.00(+5.02%) |
Feb 18, 2021 | 40.44 | 40.63 | 39.35 | 39.87 | 4,395,284 | -1.21(-2.95%) |
Feb 17, 2021 | 41.43 | 41.62 | 40.20 | 41.08 | 5,227,165 | -0.77(-1.84%) |
Feb 16, 2021 | 42.07 | 42.33 | 41.47 | 41.85 | 5,124,747 | +0.58(+1.41%) |
Feb 12, 2021 | 40.77 | 41.95 | 40.13 | 41.27 | 6,511,100 | +0.82(+2.03%) |
Feb 11, 2021 | 40.21 | 40.53 | 38.97 | 40.45 | 7,922,006 | +0.52(+1.30%) |
Feb 10, 2021 | 41.64 | 41.66 | 39.54 | 39.93 | 8,594,491 | -0.68(-1.67%) |
Feb 09, 2021 | 39.51 | 40.88 | 39.27 | 40.61 | 6,577,694 | +0.80(+2.01%) |
Feb 08, 2021 | 38.92 | 39.96 | 38.72 | 39.81 | 7,755,630 | +1.42(+3.70%) |
Feb 05, 2021 | 38.60 | 38.80 | 38.10 | 38.39 | 5,631,100 | +0.28(+0.73%) |
Feb 04, 2021 | 36.91 | 38.16 | 36.80 | 38.11 | 7,131,379 | +1.21(+3.28%) |
Feb 03, 2021 | 37.03 | 37.46 | 36.29 | 36.90 | 5,915,772 | +0.05(+0.14%) |
Feb 02, 2021 | 37.53 | 37.90 | 36.47 | 36.85 | 6,899,397 | +0.14(+0.38%) |
Feb 01, 2021 | 36.40 | 37.21 | 35.64 | 36.71 | 13,476,302 | +2.22(+6.44%) |
Jan 29, 2021 | 35.25 | 35.62 | 34.41 | 34.49 | 7,948,400 | -0.76(-2.16%) |
Jan 28, 2021 | 35.35 | 36.17 | 34.64 | 35.25 | 9,478,214 | +1.18(+3.46%) |
Jan 27, 2021 | 35.05 | 35.15 | 33.78 | 34.07 | 12,692,407 | -2.03(-5.62%) |
Jan 26, 2021 | 37.28 | 37.29 | 36.09 | 36.10 | 8,543,449 | -0.87(-2.35%) |
Jan 25, 2021 | 37.60 | 37.74 | 36.10 | 36.97 | 6,313,010 | -0.33(-0.87%) |
Jan 22, 2021 | 37.45 | 37.67 | 36.90 | 37.30 | 5,252,600 | -0.55(-1.44%) |
Jan 21, 2021 | 38.61 | 38.66 | 37.56 | 37.84 | 6,563,966 | -0.10(-0.26%) |
Jan 20, 2021 | 39.15 | 39.43 | 37.69 | 37.94 | 10,752,323 | -0.58(-1.51%) |
Jan 19, 2021 | 37.73 | 38.71 | 37.43 | 38.52 | 7,665,056 | +1.81(+4.93%) |
Jan 15, 2021 | 37.85 | 38.12 | 36.10 | 36.71 | 7,565,600 | -1.19(-3.14%) |
Jan 14, 2021 | 37.25 | 38.25 | 37.12 | 37.90 | 9,298,385 | +0.91(+2.46%) |
Jan 13, 2021 | 36.82 | 37.32 | 36.61 | 36.99 | 6,417,495 | +0.58(+1.59%) |
Jan 12, 2021 | 36.35 | 36.94 | 36.02 | 36.41 | 11,880,603 | +0.36(+1.00%) |
Jan 11, 2021 | 34.91 | 36.27 | 34.91 | 36.05 | 4,738,806 | +0.53(+1.49%) |
Jan 08, 2021 | 36.11 | 36.60 | 35.12 | 35.52 | 6,827,400 | +0.16(+0.45%) |
Jan 07, 2021 | 34.49 | 35.44 | 34.44 | 35.36 | 8,292,783 | +1.30(+3.82%) |
Jan 06, 2021 | 33.29 | 34.77 | 33.29 | 34.06 | 9,205,437 | +0.84(+2.53%) |
Jan 05, 2021 | 32.52 | 33.28 | 32.49 | 33.22 | 4,261,509 | +0.55(+1.68%) |
Jan 04, 2021 | 33.05 | 33.64 | 32.32 | 32.67 | 8,089,790 | -0.06(-0.18%) |
Dec 31, 2020 | 32.73 | 32.73 | 32.73 | 3,839,022 | +0.25(+0.77%) | |
Dec 30, 2020 | 31.87 | 32.56 | 31.86 | 32.48 | 3,839,022 | +0.82(+2.59%) |
Dec 29, 2020 | 32.22 | 32.23 | 31.26 | 31.66 | 4,088,050 | -0.29(-0.91%) |
Dec 28, 2020 | 32.15 | 32.54 | 31.89 | 31.95 | 3,676,193 | -0.04(-0.13%) |
Dec 24, 2020 | 32.00 | 32.16 | 31.70 | 31.99 | 1,776,000 | +0.19(+0.60%) |
Dec 23, 2020 | 32.25 | 32.42 | 31.76 | 31.80 | 3,794,284 | -0.05(-0.16%) |
Dec 22, 2020 | 31.93 | 32.05 | 31.54 | 31.85 | 4,115,349 | +0.27(+0.85%) |
Dec 21, 2020 | 31.14 | 31.67 | 30.78 | 31.58 | 4,850,357 | +0.04(+0.13%) |
Dec 18, 2020 | 31.67 | 32.09 | 31.31 | 31.54 | 6,762,200 | -0.06(-0.19%) |
Dec 17, 2020 | 31.76 | 31.84 | 31.31 | 31.60 | 4,898,468 | +0.49(+1.58%) |
Dec 16, 2020 | 31.38 | 31.43 | 30.59 | 31.11 | 4,981,870 | -0.26(-0.83%) |
Dec 15, 2020 | 31.47 | 31.48 | 31.14 | 31.37 | 4,704,763 | +0.55(+1.78%) |
Dec 14, 2020 | 31.27 | 31.47 | 30.63 | 30.82 | 4,358,463 | +0.16(+0.52%) |
Dec 11, 2020 | 30.45 | 30.80 | 30.20 | 30.66 | 4,596,400 | +0.12(+0.39%) |
Dec 10, 2020 | 30.80 | 31.10 | 30.42 | 30.54 | 4,961,175 | -0.13(-0.42%) |
Dec 09, 2020 | 31.30 | 31.77 | 30.41 | 30.67 | 8,555,981 | -0.72(-2.29%) |
Dec 08, 2020 | 31.95 | 32.60 | 31.24 | 31.39 | 16,727,505 | +0.82(+2.67%) |
Dec 07, 2020 | 30.03 | 30.75 | 29.88 | 30.57 | 7,944,259 | +0.65(+2.19%) |
Dec 04, 2020 | 29.46 | 30.04 | 29.15 | 29.92 | 7,681,500 | +0.82(+2.82%) |
Dec 03, 2020 | 29.17 | 29.75 | 29.03 | 29.10 | 4,657,009 | +0.14(+0.48%) |
Dec 02, 2020 | 28.86 | 29.13 | 28.74 | 28.96 | 4,723,990 | -0.31(-1.06%) |