Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.43 | 44.39 | 42.82 | 43.98 | 5,083,099 | +0.58(+1.33%) |
Feb 25, 2021 | 43.68 | 44.01 | 42.65 | 43.40 | 4,580,630 | -0.46(-1.06%) |
Feb 24, 2021 | 43.43 | 44.01 | 43.02 | 43.86 | 4,674,149 | +0.31(+0.71%) |
Feb 23, 2021 | 43.67 | 43.74 | 42.16 | 43.55 | 5,861,421 | -0.22(-0.51%) |
Feb 22, 2021 | 44.67 | 44.85 | 43.71 | 43.77 | 5,003,451 | -1.37(-3.04%) |
Feb 19, 2021 | 45.61 | 45.88 | 45.01 | 45.14 | 2,268,502 | -0.18(-0.39%) |
Feb 18, 2021 | 45.67 | 45.98 | 45.31 | 45.32 | 2,599,346 | -0.44(-0.97%) |
Feb 17, 2021 | 45.70 | 46.26 | 45.33 | 45.76 | 2,030,972 | -0.39(-0.83%) |
Feb 16, 2021 | 46.84 | 46.98 | 46.11 | 46.15 | 3,151,431 | -0.25(-0.54%) |
Feb 12, 2021 | 45.91 | 46.54 | 45.91 | 46.40 | 2,548,077 | +0.00(+0.00%) |
Feb 11, 2021 | 46.83 | 46.97 | 46.10 | 46.40 | 4,333,053 | -0.34(-0.72%) |
Feb 10, 2021 | 46.44 | 47.44 | 45.81 | 46.74 | 3,143,437 | +1.93(+4.32%) |
Feb 09, 2021 | 43.31 | 45.54 | 43.12 | 44.80 | 4,310,860 | +1.23(+2.83%) |
Feb 08, 2021 | 43.21 | 43.72 | 42.85 | 43.57 | 3,666,819 | +0.60(+1.39%) |
Feb 05, 2021 | 42.46 | 42.98 | 42.36 | 42.97 | 2,595,145 | +0.76(+1.80%) |
Feb 04, 2021 | 40.63 | 42.21 | 40.53 | 42.21 | 3,929,217 | +1.69(+4.18%) |
Feb 03, 2021 | 40.57 | 40.89 | 40.33 | 40.52 | 2,834,840 | -0.20(-0.50%) |
Feb 02, 2021 | 39.55 | 40.91 | 39.42 | 40.72 | 2,644,269 | +1.80(+4.62%) |
Feb 01, 2021 | 37.78 | 39.33 | 37.75 | 38.92 | 1,916,626 | +1.43(+3.83%) |
Jan 29, 2021 | 37.18 | 37.86 | 36.74 | 37.49 | 3,937,447 | +0.01(+0.03%) |
Jan 28, 2021 | 36.56 | 37.84 | 36.24 | 37.48 | 2,147,659 | +1.33(+3.67%) |
Jan 27, 2021 | 36.81 | 37.06 | 36.08 | 36.15 | 3,000,962 | -1.53(-4.06%) |
Jan 26, 2021 | 38.44 | 38.50 | 37.59 | 37.68 | 2,809,061 | -0.38(-1.01%) |
Jan 25, 2021 | 38.55 | 38.96 | 37.73 | 38.06 | 3,131,304 | -0.63(-1.62%) |
Jan 22, 2021 | 39.28 | 39.64 | 38.67 | 38.69 | 1,946,384 | -0.90(-2.28%) |
Jan 21, 2021 | 39.98 | 40.17 | 39.41 | 39.60 | 1,493,219 | -0.31(-0.77%) |
Jan 20, 2021 | 39.72 | 40.04 | 39.63 | 39.90 | 1,786,782 | +0.47(+1.20%) |
Jan 19, 2021 | 39.58 | 39.59 | 39.05 | 39.43 | 2,060,351 | +0.24(+0.61%) |
Jan 15, 2021 | 39.15 | 39.36 | 38.65 | 39.19 | 2,187,228 | -0.25(-0.63%) |
Jan 14, 2021 | 39.74 | 39.93 | 39.28 | 39.44 | 1,793,472 | -0.21(-0.53%) |
Jan 13, 2021 | 38.97 | 39.92 | 38.66 | 39.65 | 3,636,874 | +0.75(+1.93%) |
Jan 12, 2021 | 39.09 | 39.21 | 38.78 | 38.90 | 1,071,934 | -0.15(-0.39%) |
Jan 11, 2021 | 38.72 | 39.30 | 38.63 | 39.06 | 1,496,592 | +0.09(+0.22%) |
Jan 08, 2021 | 38.89 | 39.32 | 38.50 | 38.97 | 2,352,743 | +0.31(+0.80%) |
Jan 07, 2021 | 38.19 | 38.91 | 38.11 | 38.66 | 2,947,343 | +0.79(+2.08%) |
Jan 06, 2021 | 37.91 | 38.16 | 37.01 | 37.87 | 4,800,173 | +0.08(+0.20%) |
Jan 05, 2021 | 38.20 | 38.49 | 37.68 | 37.80 | 2,047,794 | -0.37(-0.96%) |
Jan 04, 2021 | 39.00 | 39.16 | 37.71 | 38.16 | 2,376,885 | -0.81(-2.07%) |
Dec 31, 2020 | 38.97 | 38.97 | 38.97 | 1,098,125 | +0.77(+2.02%) | |
Dec 30, 2020 | 38.11 | 38.76 | 38.06 | 38.20 | 1,098,125 | +0.25(+0.66%) |
Dec 29, 2020 | 38.24 | 38.35 | 37.73 | 37.95 | 1,267,828 | -0.05(-0.13%) |
Dec 28, 2020 | 38.59 | 38.78 | 37.99 | 38.00 | 2,167,941 | -0.35(-0.90%) |
Dec 24, 2020 | 38.25 | 38.35 | 38.05 | 38.34 | 801,807 | +0.18(+0.48%) |
Dec 23, 2020 | 38.23 | 38.58 | 38.14 | 38.16 | 2,921,142 | +0.15(+0.41%) |
Dec 22, 2020 | 38.25 | 38.35 | 37.87 | 38.01 | 2,880,030 | -0.20(-0.53%) |
Dec 21, 2020 | 38.16 | 38.48 | 37.68 | 38.21 | 2,288,682 | -0.33(-0.85%) |
Dec 18, 2020 | 38.98 | 39.02 | 38.36 | 38.54 | 5,947,315 | -0.37(-0.94%) |
Dec 17, 2020 | 38.78 | 39.18 | 38.59 | 38.90 | 1,998,139 | +0.20(+0.52%) |
Dec 16, 2020 | 38.27 | 38.85 | 38.17 | 38.70 | 2,168,929 | +0.56(+1.46%) |
Dec 15, 2020 | 38.09 | 38.20 | 37.77 | 38.14 | 1,579,983 | +0.39(+1.05%) |
Dec 14, 2020 | 38.46 | 38.75 | 37.75 | 37.75 | 2,505,003 | -0.38(-1.01%) |
Dec 11, 2020 | 37.30 | 38.14 | 37.27 | 38.13 | 2,123,952 | +0.59(+1.56%) |
Dec 10, 2020 | 37.36 | 37.58 | 37.09 | 37.55 | 2,638,426 | -0.13(-0.36%) |
Dec 09, 2020 | 38.43 | 38.52 | 37.62 | 37.68 | 1,924,993 | -0.57(-1.48%) |
Dec 08, 2020 | 38.20 | 38.73 | 38.05 | 38.25 | 1,723,698 | -0.13(-0.33%) |
Dec 07, 2020 | 38.06 | 38.47 | 37.89 | 38.37 | 1,665,709 | +0.29(+0.76%) |
Dec 04, 2020 | 37.96 | 38.36 | 37.59 | 38.08 | 1,550,832 | +0.34(+0.89%) |
Dec 03, 2020 | 37.87 | 38.31 | 37.62 | 37.75 | 1,590,290 | +0.00(+0.00%) |
Dec 02, 2020 | 37.50 | 37.91 | 37.03 | 37.75 | 2,349,572 | +0.29(+0.77%) |