Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.11 | 38.45 | 35.69 | 35.77 | 1,061,700 | -1.39(-3.74%) |
Feb 25, 2021 | 38.00 | 39.86 | 36.84 | 37.16 | 1,316,529 | -2.87(-7.17%) |
Feb 24, 2021 | 39.64 | 40.21 | 38.58 | 40.03 | 918,690 | +0.74(+1.88%) |
Feb 23, 2021 | 39.54 | 40.39 | 38.03 | 39.29 | 1,132,556 | -1.26(-3.11%) |
Feb 22, 2021 | 41.28 | 41.82 | 40.05 | 40.55 | 1,044,971 | -0.35(-0.86%) |
Feb 19, 2021 | 40.62 | 42.06 | 40.17 | 40.90 | 616,200 | +0.50(+1.24%) |
Feb 18, 2021 | 42.00 | 42.34 | 39.65 | 40.40 | 511,387 | -2.24(-5.25%) |
Feb 17, 2021 | 41.75 | 43.30 | 41.03 | 42.64 | 522,138 | +0.76(+1.81%) |
Feb 16, 2021 | 41.79 | 42.62 | 40.97 | 41.88 | 442,878 | +0.10(+0.24%) |
Feb 12, 2021 | 40.07 | 42.21 | 39.74 | 41.78 | 628,900 | +1.44(+3.57%) |
Feb 11, 2021 | 42.16 | 42.73 | 39.81 | 40.34 | 597,428 | -1.61(-3.84%) |
Feb 10, 2021 | 44.60 | 44.60 | 41.68 | 41.95 | 449,907 | -2.32(-5.24%) |
Feb 09, 2021 | 44.48 | 45.44 | 44.15 | 44.27 | 850,679 | -0.03(-0.07%) |
Feb 08, 2021 | 42.90 | 44.31 | 42.43 | 44.30 | 567,801 | +1.84(+4.33%) |
Feb 05, 2021 | 42.67 | 42.71 | 41.15 | 42.46 | 494,800 | +0.47(+1.12%) |
Feb 04, 2021 | 40.12 | 42.57 | 39.95 | 41.99 | 809,269 | +1.70(+4.22%) |
Feb 03, 2021 | 41.81 | 42.50 | 40.16 | 40.29 | 593,466 | -1.41(-3.38%) |
Feb 02, 2021 | 38.25 | 41.95 | 38.00 | 41.70 | 1,280,306 | +4.26(+11.38%) |
Feb 01, 2021 | 38.05 | 38.49 | 36.50 | 37.44 | 715,279 | -0.15(-0.40%) |
Jan 29, 2021 | 36.99 | 38.56 | 36.29 | 37.59 | 832,300 | +0.12(+0.32%) |
Jan 28, 2021 | 38.56 | 39.18 | 37.40 | 37.47 | 976,961 | -0.85(-2.22%) |
Jan 27, 2021 | 41.26 | 41.41 | 37.50 | 38.32 | 1,208,384 | -3.93(-9.30%) |
Jan 26, 2021 | 43.54 | 44.37 | 41.57 | 42.25 | 1,040,327 | -1.61(-3.67%) |
Jan 25, 2021 | 42.00 | 43.94 | 41.55 | 43.86 | 829,672 | +1.86(+4.43%) |
Jan 22, 2021 | 41.43 | 42.20 | 40.33 | 42.00 | 985,500 | -0.08(-0.19%) |
Jan 21, 2021 | 40.32 | 42.77 | 40.32 | 42.08 | 808,271 | +1.83(+4.55%) |
Jan 20, 2021 | 39.67 | 40.39 | 38.90 | 40.25 | 930,821 | +0.81(+2.05%) |
Jan 19, 2021 | 37.48 | 39.59 | 36.79 | 39.44 | 929,774 | +3.20(+8.83%) |
Jan 15, 2021 | 37.07 | 37.75 | 35.55 | 36.24 | 675,300 | -1.13(-3.02%) |
Jan 14, 2021 | 36.76 | 37.84 | 36.25 | 37.37 | 649,549 | +0.99(+2.72%) |
Jan 13, 2021 | 36.29 | 37.94 | 36.07 | 36.38 | 1,760,537 | -0.13(-0.36%) |
Jan 12, 2021 | 33.24 | 37.55 | 33.24 | 36.51 | 1,560,049 | +3.31(+9.97%) |
Jan 11, 2021 | 33.68 | 34.00 | 32.71 | 33.20 | 592,090 | -0.43(-1.28%) |
Jan 08, 2021 | 33.93 | 34.67 | 32.71 | 33.63 | 814,000 | -0.40(-1.18%) |
Jan 07, 2021 | 33.99 | 34.77 | 33.60 | 34.03 | 523,057 | -0.02(-0.06%) |
Jan 06, 2021 | 33.46 | 34.65 | 32.78 | 34.05 | 823,562 | +0.60(+1.79%) |
Jan 05, 2021 | 33.42 | 34.31 | 32.74 | 33.45 | 719,284 | +0.03(+0.09%) |
Jan 04, 2021 | 33.86 | 34.97 | 33.02 | 33.42 | 690,397 | +0.13(+0.39%) |
Dec 31, 2020 | 33.29 | 33.29 | 33.29 | 609,956 | -0.69(-2.03%) | |
Dec 30, 2020 | 33.66 | 34.71 | 33.66 | 33.98 | 609,956 | +0.48(+1.43%) |
Dec 29, 2020 | 34.24 | 34.55 | 32.95 | 33.50 | 676,387 | -0.60(-1.76%) |
Dec 28, 2020 | 35.56 | 35.67 | 34.07 | 34.10 | 699,135 | -1.31(-3.70%) |
Dec 24, 2020 | 36.40 | 36.40 | 34.62 | 35.41 | 357,700 | -0.04(-0.11%) |
Dec 23, 2020 | 36.26 | 36.81 | 35.13 | 35.45 | 453,479 | -0.53(-1.47%) |
Dec 22, 2020 | 37.23 | 37.52 | 35.83 | 35.98 | 768,606 | -0.95(-2.57%) |
Dec 21, 2020 | 36.46 | 37.13 | 35.73 | 36.93 | 1,101,359 | -0.19(-0.51%) |
Dec 18, 2020 | 38.29 | 38.44 | 36.55 | 37.12 | 2,140,100 | -0.83(-2.19%) |
Dec 17, 2020 | 36.82 | 37.95 | 36.18 | 37.95 | 671,388 | +1.48(+4.06%) |
Dec 16, 2020 | 40.83 | 40.88 | 36.36 | 36.47 | 1,684,540 | -4.07(-10.04%) |
Dec 15, 2020 | 39.95 | 41.00 | 39.12 | 40.54 | 1,285,936 | +0.63(+1.59%) |
Dec 14, 2020 | 40.62 | 42.71 | 38.51 | 39.91 | 2,304,276 | +0.02(+0.04%) |
Dec 11, 2020 | 39.84 | 40.62 | 39.07 | 39.89 | 498,700 | +0.11(+0.28%) |
Dec 10, 2020 | 39.88 | 40.20 | 39.24 | 39.78 | 405,567 | -0.31(-0.77%) |
Dec 09, 2020 | 39.73 | 40.22 | 38.74 | 40.09 | 829,085 | +0.74(+1.88%) |
Dec 08, 2020 | 39.06 | 39.57 | 38.85 | 39.35 | 418,864 | +0.10(+0.25%) |
Dec 07, 2020 | 40.14 | 40.31 | 39.01 | 39.25 | 650,914 | -0.89(-2.22%) |
Dec 04, 2020 | 39.60 | 40.22 | 39.30 | 40.14 | 582,600 | +0.63(+1.59%) |
Dec 03, 2020 | 39.89 | 40.67 | 39.31 | 39.51 | 370,525 | -0.24(-0.60%) |
Dec 02, 2020 | 39.12 | 40.57 | 38.58 | 39.75 | 1,535,152 | +0.61(+1.56%) |