Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.72 | 39.07 | 37.00 | 37.35 | 2,124,700 | -1.70(-4.35%) |
Feb 25, 2021 | 39.85 | 40.07 | 38.89 | 39.05 | 1,854,366 | -0.76(-1.91%) |
Feb 24, 2021 | 39.42 | 39.87 | 38.86 | 39.81 | 1,910,185 | +0.81(+2.08%) |
Feb 23, 2021 | 38.32 | 39.39 | 37.97 | 39.00 | 2,603,451 | +0.93(+2.44%) |
Feb 22, 2021 | 38.59 | 39.05 | 37.75 | 38.07 | 1,499,634 | -0.91(-2.33%) |
Feb 19, 2021 | 38.77 | 39.41 | 38.62 | 38.98 | 2,721,600 | +0.44(+1.14%) |
Feb 18, 2021 | 38.76 | 39.30 | 38.44 | 38.54 | 1,776,180 | -0.28(-0.72%) |
Feb 17, 2021 | 38.50 | 39.23 | 38.09 | 38.82 | 6,168,296 | +0.15(+0.39%) |
Feb 16, 2021 | 38.60 | 39.14 | 38.10 | 38.67 | 1,421,220 | +0.44(+1.15%) |
Feb 12, 2021 | 38.16 | 38.56 | 37.88 | 38.23 | 1,327,400 | +0.07(+0.18%) |
Feb 11, 2021 | 39.06 | 39.29 | 37.61 | 38.16 | 1,553,434 | -0.82(-2.10%) |
Feb 10, 2021 | 40.37 | 40.54 | 38.81 | 38.98 | 1,064,858 | -1.26(-3.13%) |
Feb 09, 2021 | 40.86 | 41.18 | 40.20 | 40.24 | 695,511 | -0.54(-1.32%) |
Feb 08, 2021 | 41.29 | 41.47 | 40.61 | 40.78 | 795,860 | -0.33(-0.80%) |
Feb 05, 2021 | 41.42 | 41.75 | 40.78 | 41.11 | 334,200 | +0.13(+0.32%) |
Feb 04, 2021 | 40.17 | 41.24 | 40.15 | 40.98 | 437,185 | +0.89(+2.22%) |
Feb 03, 2021 | 40.52 | 40.73 | 39.75 | 40.09 | 343,678 | -0.47(-1.16%) |
Feb 02, 2021 | 39.44 | 40.73 | 39.05 | 40.56 | 670,572 | +1.60(+4.11%) |
Feb 01, 2021 | 38.22 | 39.32 | 38.00 | 38.96 | 654,809 | +0.97(+2.55%) |
Jan 29, 2021 | 39.60 | 39.66 | 37.74 | 37.99 | 942,900 | -1.99(-4.98%) |
Jan 28, 2021 | 39.63 | 40.65 | 39.35 | 39.98 | 1,137,165 | +0.10(+0.25%) |
Jan 27, 2021 | 40.66 | 40.80 | 39.15 | 39.88 | 1,121,865 | -1.52(-3.67%) |
Jan 26, 2021 | 42.40 | 42.40 | 41.34 | 41.40 | 332,847 | -0.65(-1.55%) |
Jan 25, 2021 | 41.54 | 42.41 | 41.23 | 42.05 | 600,128 | +0.45(+1.08%) |
Jan 22, 2021 | 42.03 | 42.67 | 41.29 | 41.60 | 660,100 | -0.65(-1.54%) |
Jan 21, 2021 | 41.97 | 42.54 | 40.75 | 42.25 | 842,313 | +0.40(+0.96%) |
Jan 20, 2021 | 42.40 | 43.16 | 41.78 | 41.85 | 930,885 | -0.44(-1.04%) |
Jan 19, 2021 | 42.93 | 43.13 | 42.08 | 42.29 | 480,382 | -0.46(-1.08%) |
Jan 15, 2021 | 42.36 | 43.00 | 42.02 | 42.75 | 318,800 | -0.11(-0.26%) |
Jan 14, 2021 | 43.50 | 43.52 | 42.56 | 42.86 | 325,437 | -0.33(-0.76%) |
Jan 13, 2021 | 44.10 | 44.38 | 43.10 | 43.19 | 263,678 | -1.05(-2.37%) |
Jan 12, 2021 | 44.87 | 45.03 | 44.18 | 44.24 | 221,647 | -0.48(-1.07%) |
Jan 11, 2021 | 45.01 | 45.47 | 44.54 | 44.72 | 318,638 | -0.88(-1.93%) |
Jan 08, 2021 | 45.92 | 46.57 | 45.44 | 45.60 | 372,400 | +0.13(+0.29%) |
Jan 07, 2021 | 43.36 | 45.87 | 43.36 | 45.47 | 597,928 | +2.16(+4.99%) |
Jan 06, 2021 | 42.95 | 43.43 | 42.48 | 43.31 | 696,999 | +0.87(+2.05%) |
Jan 05, 2021 | 43.26 | 43.64 | 42.40 | 42.44 | 373,581 | -0.68(-1.58%) |
Jan 04, 2021 | 44.43 | 44.47 | 42.73 | 43.12 | 717,368 | -1.15(-2.60%) |
Dec 31, 2020 | 44.27 | 44.27 | 44.27 | 217,459 | +0.22(+0.50%) | |
Dec 30, 2020 | 44.27 | 44.54 | 44.02 | 44.05 | 217,459 | -0.25(-0.56%) |
Dec 29, 2020 | 44.67 | 44.96 | 43.93 | 44.30 | 312,041 | -0.26(-0.58%) |
Dec 28, 2020 | 44.03 | 44.80 | 43.75 | 44.56 | 306,096 | +0.93(+2.13%) |
Dec 24, 2020 | 44.21 | 44.21 | 43.55 | 43.63 | 424,600 | -0.25(-0.57%) |
Dec 23, 2020 | 44.69 | 44.96 | 43.55 | 43.88 | 452,840 | -0.59(-1.33%) |
Dec 22, 2020 | 42.94 | 44.62 | 42.87 | 44.47 | 599,206 | +1.60(+3.73%) |
Dec 21, 2020 | 42.14 | 43.20 | 42.04 | 42.87 | 506,742 | -0.03(-0.07%) |
Dec 18, 2020 | 43.78 | 44.00 | 42.59 | 42.90 | 1,424,500 | -0.96(-2.19%) |
Dec 17, 2020 | 43.62 | 44.10 | 43.49 | 43.86 | 540,046 | +0.33(+0.76%) |
Dec 16, 2020 | 43.47 | 44.45 | 43.30 | 43.53 | 471,845 | +0.27(+0.62%) |
Dec 15, 2020 | 43.88 | 43.96 | 43.06 | 43.26 | 333,491 | -0.19(-0.44%) |
Dec 14, 2020 | 42.88 | 43.66 | 42.84 | 43.45 | 375,398 | +0.93(+2.19%) |
Dec 11, 2020 | 41.99 | 43.60 | 41.99 | 42.52 | 460,600 | +0.16(+0.38%) |
Dec 10, 2020 | 41.73 | 42.49 | 41.27 | 42.36 | 682,425 | +0.86(+2.07%) |
Dec 09, 2020 | 42.33 | 42.42 | 41.23 | 41.50 | 804,311 | -0.69(-1.64%) |
Dec 08, 2020 | 42.00 | 42.44 | 41.54 | 42.19 | 582,106 | -0.18(-0.42%) |
Dec 07, 2020 | 42.06 | 43.17 | 42.00 | 42.37 | 546,003 | +0.09(+0.21%) |
Dec 04, 2020 | 41.75 | 42.39 | 41.75 | 42.28 | 278,800 | +0.74(+1.78%) |
Dec 03, 2020 | 40.95 | 41.72 | 40.76 | 41.54 | 398,903 | +0.57(+1.39%) |
Dec 02, 2020 | 40.48 | 41.05 | 40.11 | 40.97 | 357,561 | +0.54(+1.34%) |