Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.32 | 42.44 | 40.64 | 41.88 | 51,915,852 | -1.02(-2.37%) |
Feb 25, 2021 | 44.19 | 44.19 | 42.60 | 42.90 | 43,576,304 | -0.84(-1.93%) |
Feb 24, 2021 | 42.52 | 43.99 | 42.17 | 43.74 | 42,889,160 | +1.50(+3.54%) |
Feb 23, 2021 | 42.05 | 42.37 | 40.45 | 42.24 | 56,525,576 | +0.69(+1.65%) |
Feb 22, 2021 | 40.44 | 42.16 | 40.37 | 41.56 | 43,428,768 | +1.39(+3.46%) |
Feb 19, 2021 | 39.56 | 40.32 | 39.51 | 40.17 | 31,275,246 | +0.66(+1.67%) |
Feb 18, 2021 | 40.24 | 40.32 | 39.38 | 39.50 | 35,261,616 | -0.91(-2.26%) |
Feb 17, 2021 | 40.24 | 40.67 | 39.65 | 40.42 | 39,698,596 | +0.59(+1.48%) |
Feb 16, 2021 | 39.75 | 40.29 | 39.55 | 39.83 | 44,003,336 | +0.97(+2.51%) |
Feb 12, 2021 | 38.02 | 38.89 | 37.95 | 38.85 | 27,249,314 | +0.57(+1.48%) |
Feb 11, 2021 | 38.77 | 38.77 | 37.47 | 38.29 | 28,527,864 | -0.60(-1.54%) |
Feb 10, 2021 | 38.29 | 38.92 | 38.04 | 38.89 | 33,568,952 | +0.73(+1.91%) |
Feb 09, 2021 | 38.26 | 38.38 | 37.64 | 38.16 | 37,246,648 | -0.41(-1.06%) |
Feb 08, 2021 | 37.56 | 38.75 | 37.52 | 38.57 | 35,846,228 | +1.55(+4.18%) |
Feb 05, 2021 | 37.28 | 37.40 | 36.91 | 37.02 | 27,706,680 | +0.31(+0.85%) |
Feb 04, 2021 | 36.57 | 36.71 | 35.93 | 36.70 | 27,765,752 | +0.40(+1.10%) |
Feb 03, 2021 | 35.00 | 36.40 | 34.87 | 36.30 | 42,752,716 | +1.49(+4.27%) |
Feb 02, 2021 | 35.27 | 35.65 | 34.82 | 34.82 | 36,749,368 | +0.37(+1.09%) |
Feb 01, 2021 | 34.62 | 34.79 | 33.87 | 34.44 | 35,076,996 | +0.24(+0.71%) |
Jan 29, 2021 | 34.88 | 35.33 | 34.07 | 34.20 | 36,256,384 | -1.17(-3.32%) |
Jan 28, 2021 | 35.25 | 35.80 | 34.93 | 35.37 | 32,888,414 | +0.41(+1.17%) |
Jan 27, 2021 | 34.86 | 35.94 | 34.36 | 34.96 | 57,396,672 | -0.48(-1.35%) |
Jan 26, 2021 | 36.54 | 37.09 | 35.43 | 35.44 | 31,606,872 | -0.77(-2.14%) |
Jan 25, 2021 | 36.19 | 36.33 | 35.56 | 36.22 | 47,035,152 | -0.37(-1.02%) |
Jan 22, 2021 | 35.97 | 36.69 | 35.68 | 36.59 | 28,999,104 | -0.19(-0.52%) |
Jan 21, 2021 | 37.86 | 38.05 | 36.44 | 36.78 | 34,473,796 | -1.29(-3.38%) |
Jan 20, 2021 | 38.25 | 38.35 | 37.70 | 38.07 | 29,144,492 | +0.14(+0.37%) |
Jan 19, 2021 | 37.63 | 38.19 | 37.51 | 37.93 | 31,702,052 | +0.75(+2.01%) |
Jan 15, 2021 | 38.00 | 38.01 | 36.82 | 37.18 | 54,898,392 | -1.50(-3.89%) |
Jan 14, 2021 | 37.81 | 39.14 | 37.77 | 38.69 | 47,887,316 | +1.11(+2.96%) |
Jan 13, 2021 | 38.00 | 38.02 | 37.29 | 37.57 | 31,467,726 | -0.30(-0.78%) |
Jan 12, 2021 | 37.03 | 38.07 | 36.76 | 37.87 | 50,539,372 | +1.28(+3.49%) |
Jan 11, 2021 | 35.24 | 36.74 | 35.04 | 36.59 | 26,955,878 | +0.57(+1.57%) |
Jan 08, 2021 | 36.53 | 36.53 | 35.74 | 36.03 | 36,069,548 | -0.04(-0.12%) |
Jan 07, 2021 | 35.86 | 36.43 | 35.49 | 36.07 | 29,548,998 | +0.52(+1.47%) |
Jan 06, 2021 | 35.17 | 35.88 | 34.72 | 35.55 | 49,577,596 | +1.05(+3.05%) |
Jan 05, 2021 | 33.37 | 35.40 | 33.34 | 34.49 | 54,854,496 | +1.48(+4.48%) |
Jan 04, 2021 | 33.35 | 33.62 | 32.62 | 33.02 | 38,908,480 | +0.05(+0.16%) |
Dec 31, 2020 | 32.96 | 32.96 | 32.96 | 32,438,894 | -0.28(-0.84%) | |
Dec 30, 2020 | 32.76 | 33.56 | 32.68 | 33.24 | 32,438,894 | +0.51(+1.57%) |
Dec 29, 2020 | 33.15 | 33.24 | 32.57 | 32.73 | 21,814,440 | -0.22(-0.66%) |
Dec 28, 2020 | 33.28 | 33.69 | 32.85 | 32.95 | 21,737,746 | -0.21(-0.63%) |
Dec 24, 2020 | 33.37 | 33.37 | 32.82 | 33.16 | 13,166,140 | -0.17(-0.52%) |
Dec 23, 2020 | 32.89 | 33.79 | 32.88 | 33.33 | 30,983,888 | +0.72(+2.21%) |
Dec 22, 2020 | 33.09 | 33.21 | 32.57 | 32.61 | 28,854,494 | -0.56(-1.68%) |
Dec 21, 2020 | 32.54 | 33.45 | 32.19 | 33.16 | 46,059,976 | -0.65(-1.93%) |
Dec 18, 2020 | 34.32 | 34.51 | 33.55 | 33.82 | 42,608,476 | -0.58(-1.67%) |
Dec 17, 2020 | 34.86 | 34.87 | 34.19 | 34.39 | 27,002,432 | -0.16(-0.47%) |
Dec 16, 2020 | 34.81 | 34.94 | 34.31 | 34.55 | 27,742,046 | -0.17(-0.49%) |
Dec 15, 2020 | 34.25 | 34.90 | 33.93 | 34.73 | 34,179,792 | +0.67(+1.97%) |
Dec 14, 2020 | 35.83 | 35.84 | 33.93 | 34.06 | 46,525,664 | -1.24(-3.50%) |
Dec 11, 2020 | 35.46 | 35.47 | 34.79 | 35.29 | 32,711,966 | -0.41(-1.15%) |
Dec 10, 2020 | 34.68 | 36.12 | 34.59 | 35.70 | 45,188,476 | +1.06(+3.07%) |
Dec 09, 2020 | 34.91 | 35.48 | 34.22 | 34.64 | 50,500,460 | +0.08(+0.22%) |
Dec 08, 2020 | 33.64 | 34.91 | 33.63 | 34.56 | 33,699,428 | +0.51(+1.49%) |
Dec 07, 2020 | 34.46 | 34.54 | 33.73 | 34.06 | 40,374,132 | -0.82(-2.34%) |
Dec 04, 2020 | 33.67 | 34.89 | 33.67 | 34.87 | 60,411,596 | +1.80(+5.45%) |
Dec 03, 2020 | 32.87 | 33.47 | 32.54 | 33.07 | 42,501,496 | +0.34(+1.05%) |
Dec 02, 2020 | 31.59 | 33.22 | 31.49 | 32.73 | 43,951,008 | +1.03(+3.25%) |