Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.45 | 41.68 | 40.19 | 40.49 | 6,710,069 | +0.00(+0.00%) |
Feb 25, 2021 | 42.35 | 42.49 | 40.42 | 40.49 | 5,847,744 | -1.36(-3.26%) |
Feb 24, 2021 | 41.00 | 42.34 | 40.96 | 41.85 | 4,942,470 | +0.98(+2.39%) |
Feb 23, 2021 | 41.21 | 41.21 | 40.38 | 40.87 | 5,451,373 | +0.25(+0.61%) |
Feb 22, 2021 | 39.15 | 40.85 | 39.11 | 40.62 | 6,799,222 | +1.40(+3.57%) |
Feb 19, 2021 | 39.15 | 39.44 | 38.76 | 39.22 | 3,977,994 | +0.43(+1.12%) |
Feb 18, 2021 | 39.11 | 39.61 | 38.21 | 38.79 | 4,377,668 | -1.07(-2.68%) |
Feb 17, 2021 | 38.03 | 39.94 | 37.92 | 39.86 | 5,438,277 | +1.03(+2.66%) |
Feb 16, 2021 | 38.45 | 39.27 | 38.24 | 38.83 | 5,358,057 | +0.69(+1.81%) |
Feb 12, 2021 | 38.19 | 38.86 | 37.94 | 38.14 | 4,510,470 | -0.18(-0.48%) |
Feb 11, 2021 | 38.99 | 39.18 | 38.03 | 38.32 | 3,740,489 | -0.76(-1.96%) |
Feb 10, 2021 | 39.01 | 39.40 | 38.65 | 39.09 | 4,022,368 | +0.27(+0.69%) |
Feb 09, 2021 | 38.80 | 39.16 | 38.46 | 38.82 | 3,761,209 | -0.14(-0.35%) |
Feb 08, 2021 | 38.37 | 38.98 | 38.20 | 38.96 | 4,232,535 | +0.56(+1.46%) |
Feb 05, 2021 | 38.52 | 38.63 | 37.93 | 38.39 | 4,307,684 | +0.31(+0.82%) |
Feb 04, 2021 | 36.10 | 38.09 | 35.87 | 38.08 | 5,523,501 | +2.20(+6.14%) |
Feb 03, 2021 | 35.49 | 36.25 | 35.45 | 35.88 | 5,081,216 | +0.35(+0.99%) |
Feb 02, 2021 | 35.09 | 35.92 | 34.87 | 35.53 | 5,295,616 | +1.06(+3.07%) |
Feb 01, 2021 | 34.76 | 34.92 | 33.96 | 34.47 | 3,936,142 | -0.02(-0.05%) |
Jan 29, 2021 | 35.11 | 35.11 | 33.90 | 34.49 | 5,743,796 | -0.96(-2.70%) |
Jan 28, 2021 | 35.06 | 35.86 | 34.94 | 35.45 | 5,480,404 | +0.81(+2.34%) |
Jan 27, 2021 | 35.53 | 35.69 | 34.18 | 34.64 | 6,261,487 | -1.39(-3.86%) |
Jan 26, 2021 | 36.73 | 36.79 | 35.93 | 36.03 | 4,061,449 | -0.43(-1.19%) |
Jan 25, 2021 | 36.41 | 36.66 | 35.92 | 36.46 | 4,433,618 | -0.46(-1.25%) |
Jan 22, 2021 | 37.33 | 37.70 | 36.81 | 36.92 | 5,158,995 | -0.89(-2.36%) |
Jan 21, 2021 | 38.64 | 38.82 | 37.80 | 37.81 | 6,088,218 | -0.95(-2.45%) |
Jan 20, 2021 | 38.90 | 39.21 | 38.69 | 38.76 | 6,970,775 | -0.16(-0.40%) |
Jan 19, 2021 | 38.30 | 39.08 | 38.25 | 38.92 | 5,600,368 | +0.83(+2.18%) |
Jan 15, 2021 | 37.66 | 38.24 | 37.33 | 38.09 | 7,733,987 | +0.05(+0.12%) |
Jan 14, 2021 | 37.77 | 38.18 | 37.47 | 38.04 | 4,324,936 | +0.53(+1.42%) |
Jan 13, 2021 | 37.48 | 37.88 | 37.24 | 37.51 | 3,917,238 | -0.26(-0.68%) |
Jan 12, 2021 | 37.45 | 38.01 | 37.37 | 37.77 | 4,315,558 | +0.66(+1.79%) |
Jan 11, 2021 | 36.77 | 37.57 | 36.58 | 37.10 | 3,752,790 | -0.31(-0.84%) |
Jan 08, 2021 | 37.77 | 37.88 | 36.86 | 37.42 | 5,802,200 | -0.25(-0.66%) |
Jan 07, 2021 | 37.57 | 37.80 | 37.17 | 37.67 | 5,547,007 | +0.63(+1.69%) |
Jan 06, 2021 | 35.58 | 37.45 | 35.58 | 37.04 | 8,899,639 | +2.27(+6.52%) |
Jan 05, 2021 | 34.34 | 35.01 | 34.25 | 34.77 | 4,633,282 | +0.57(+1.67%) |
Jan 04, 2021 | 34.68 | 34.96 | 33.92 | 34.20 | 7,686,964 | -0.67(-1.93%) |
Dec 31, 2020 | 34.88 | 34.88 | 34.88 | 2,738,086 | +0.31(+0.91%) | |
Dec 30, 2020 | 34.18 | 35.04 | 34.18 | 34.56 | 2,738,086 | +0.33(+0.97%) |
Dec 29, 2020 | 34.41 | 34.48 | 34.01 | 34.23 | 4,393,637 | +0.08(+0.24%) |
Dec 28, 2020 | 34.59 | 35.02 | 34.11 | 34.15 | 4,165,710 | -0.28(-0.80%) |
Dec 24, 2020 | 34.53 | 34.54 | 34.06 | 34.42 | 1,751,906 | -0.06(-0.19%) |
Dec 23, 2020 | 34.31 | 35.04 | 34.30 | 34.49 | 4,223,439 | +0.59(+1.74%) |
Dec 22, 2020 | 34.60 | 34.65 | 33.87 | 33.90 | 5,834,142 | -0.52(-1.53%) |
Dec 21, 2020 | 34.24 | 34.70 | 33.88 | 34.42 | 5,798,802 | -0.10(-0.29%) |
Dec 18, 2020 | 35.19 | 35.43 | 34.06 | 34.53 | 10,088,282 | -0.69(-1.96%) |
Dec 17, 2020 | 35.30 | 35.33 | 34.85 | 35.22 | 5,681,089 | -0.08(-0.23%) |
Dec 16, 2020 | 35.70 | 35.71 | 35.08 | 35.30 | 4,007,101 | -0.20(-0.57%) |
Dec 15, 2020 | 35.45 | 35.81 | 34.68 | 35.50 | 3,574,456 | +0.35(+1.00%) |
Dec 14, 2020 | 36.20 | 36.27 | 35.08 | 35.15 | 4,279,328 | -0.58(-1.62%) |
Dec 11, 2020 | 35.77 | 36.08 | 35.52 | 35.73 | 5,752,806 | -0.55(-1.52%) |
Dec 10, 2020 | 35.89 | 36.49 | 35.69 | 36.28 | 5,160,470 | -0.21(-0.58%) |
Dec 09, 2020 | 36.47 | 36.81 | 36.15 | 36.49 | 5,897,084 | +0.38(+1.06%) |
Dec 08, 2020 | 35.89 | 36.50 | 35.80 | 36.11 | 3,636,266 | -0.25(-0.68%) |
Dec 07, 2020 | 36.81 | 36.86 | 36.16 | 36.36 | 4,892,349 | -0.82(-2.21%) |
Dec 04, 2020 | 36.78 | 37.29 | 36.69 | 37.18 | 5,031,822 | +0.78(+2.13%) |
Dec 03, 2020 | 36.25 | 36.80 | 36.11 | 36.40 | 5,012,798 | +0.10(+0.28%) |
Dec 02, 2020 | 35.45 | 36.44 | 35.42 | 36.30 | 5,662,741 | +0.38(+1.07%) |