Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.66 | 42.79 | 40.97 | 42.22 | 51,502,308 | -1.03(-2.37%) |
Feb 25, 2021 | 44.55 | 44.55 | 42.94 | 43.24 | 43,229,192 | -0.85(-1.93%) |
Feb 24, 2021 | 42.86 | 44.35 | 42.50 | 44.09 | 42,547,520 | +1.51(+3.54%) |
Feb 23, 2021 | 42.39 | 42.71 | 40.78 | 42.58 | 56,075,312 | +0.69(+1.65%) |
Feb 22, 2021 | 40.76 | 42.50 | 40.69 | 41.89 | 43,082,832 | +1.40(+3.46%) |
Feb 19, 2021 | 39.87 | 40.65 | 39.83 | 40.49 | 31,026,120 | +0.67(+1.67%) |
Feb 18, 2021 | 40.57 | 40.65 | 39.70 | 39.82 | 34,980,736 | -0.92(-2.26%) |
Feb 17, 2021 | 40.56 | 41.00 | 39.97 | 40.74 | 39,382,372 | +0.60(+1.48%) |
Feb 16, 2021 | 40.07 | 40.61 | 39.87 | 40.15 | 43,652,820 | +0.98(+2.51%) |
Feb 12, 2021 | 38.32 | 39.20 | 38.25 | 39.16 | 27,032,256 | +0.57(+1.48%) |
Feb 11, 2021 | 39.08 | 39.09 | 37.77 | 38.59 | 28,300,622 | -0.61(-1.54%) |
Feb 10, 2021 | 38.59 | 39.23 | 38.35 | 39.20 | 33,301,554 | +0.74(+1.91%) |
Feb 09, 2021 | 38.57 | 38.69 | 37.95 | 38.46 | 36,949,956 | -0.41(-1.06%) |
Feb 08, 2021 | 37.86 | 39.06 | 37.82 | 38.87 | 35,560,692 | +1.56(+4.18%) |
Feb 05, 2021 | 37.58 | 37.70 | 37.20 | 37.31 | 27,485,980 | +0.32(+0.85%) |
Feb 04, 2021 | 36.87 | 37.01 | 36.22 | 37.00 | 27,544,580 | +0.40(+1.10%) |
Feb 03, 2021 | 35.28 | 36.69 | 35.15 | 36.60 | 42,412,164 | +1.50(+4.27%) |
Feb 02, 2021 | 35.55 | 35.94 | 35.10 | 35.10 | 36,456,636 | +0.38(+1.09%) |
Feb 01, 2021 | 34.89 | 35.07 | 34.14 | 34.72 | 34,797,584 | +0.25(+0.71%) |
Jan 29, 2021 | 35.16 | 35.61 | 34.35 | 34.47 | 35,967,576 | -1.18(-3.32%) |
Jan 28, 2021 | 35.53 | 36.09 | 35.21 | 35.66 | 32,626,438 | +0.41(+1.17%) |
Jan 27, 2021 | 35.14 | 36.23 | 34.64 | 35.25 | 56,939,472 | -0.48(-1.35%) |
Jan 26, 2021 | 36.83 | 37.38 | 35.71 | 35.73 | 31,355,104 | -0.78(-2.14%) |
Jan 25, 2021 | 36.48 | 36.62 | 35.84 | 36.51 | 46,660,488 | -0.38(-1.02%) |
Jan 22, 2021 | 36.26 | 36.99 | 35.96 | 36.88 | 28,768,108 | -0.19(-0.52%) |
Jan 21, 2021 | 38.16 | 38.36 | 36.74 | 37.08 | 34,199,192 | -1.30(-3.38%) |
Jan 20, 2021 | 38.56 | 38.66 | 38.00 | 38.38 | 28,912,338 | +0.14(+0.37%) |
Jan 19, 2021 | 37.94 | 38.50 | 37.81 | 38.23 | 31,449,526 | +0.75(+2.01%) |
Jan 15, 2021 | 38.30 | 38.31 | 37.11 | 37.48 | 54,461,092 | -1.52(-3.89%) |
Jan 14, 2021 | 38.11 | 39.45 | 38.08 | 39.00 | 47,505,864 | +1.12(+2.96%) |
Jan 13, 2021 | 38.30 | 38.32 | 37.59 | 37.88 | 31,217,066 | -0.30(-0.78%) |
Jan 12, 2021 | 37.33 | 38.38 | 37.05 | 38.17 | 50,136,796 | +1.29(+3.49%) |
Jan 11, 2021 | 35.53 | 37.03 | 35.32 | 36.88 | 26,741,156 | +0.57(+1.57%) |
Jan 08, 2021 | 36.82 | 36.82 | 36.03 | 36.31 | 35,782,232 | -0.04(-0.12%) |
Jan 07, 2021 | 36.15 | 36.73 | 35.77 | 36.36 | 29,313,622 | +0.53(+1.47%) |
Jan 06, 2021 | 35.46 | 36.17 | 35.00 | 35.83 | 49,182,680 | +1.06(+3.05%) |
Jan 05, 2021 | 33.64 | 35.68 | 33.61 | 34.77 | 54,417,544 | +1.49(+4.48%) |
Jan 04, 2021 | 33.61 | 33.90 | 32.89 | 33.28 | 38,598,548 | +0.05(+0.16%) |
Dec 31, 2020 | 33.23 | 33.23 | 33.23 | 32,180,498 | -0.28(-0.84%) | |
Dec 30, 2020 | 33.02 | 33.82 | 32.94 | 33.51 | 32,180,498 | +0.52(+1.57%) |
Dec 29, 2020 | 33.41 | 33.51 | 32.83 | 32.99 | 21,640,674 | -0.22(-0.66%) |
Dec 28, 2020 | 33.54 | 33.97 | 33.11 | 33.21 | 21,564,592 | -0.21(-0.63%) |
Dec 24, 2020 | 33.64 | 33.64 | 33.09 | 33.42 | 13,061,264 | -0.18(-0.52%) |
Dec 23, 2020 | 33.15 | 34.06 | 33.14 | 33.60 | 30,737,082 | +0.73(+2.21%) |
Dec 22, 2020 | 33.36 | 33.47 | 32.83 | 32.87 | 28,624,650 | -0.56(-1.68%) |
Dec 21, 2020 | 32.80 | 33.72 | 32.45 | 33.43 | 45,693,080 | -0.66(-1.93%) |
Dec 18, 2020 | 34.60 | 34.79 | 33.82 | 34.09 | 42,269,188 | -0.58(-1.67%) |
Dec 17, 2020 | 35.14 | 35.15 | 34.46 | 34.67 | 26,787,412 | -0.16(-0.47%) |
Dec 16, 2020 | 35.09 | 35.22 | 34.59 | 34.83 | 27,521,136 | -0.17(-0.49%) |
Dec 15, 2020 | 34.52 | 35.18 | 34.20 | 35.00 | 33,907,616 | +0.67(+1.97%) |
Dec 14, 2020 | 36.12 | 36.13 | 34.20 | 34.33 | 46,155,180 | -1.25(-3.50%) |
Dec 11, 2020 | 35.75 | 35.76 | 35.07 | 35.58 | 32,451,480 | -0.42(-1.15%) |
Dec 10, 2020 | 34.96 | 36.41 | 34.87 | 35.99 | 44,828,640 | +1.07(+3.07%) |
Dec 09, 2020 | 35.20 | 35.77 | 34.49 | 34.92 | 50,098,324 | +0.08(+0.22%) |
Dec 08, 2020 | 33.91 | 35.19 | 33.90 | 34.84 | 33,431,078 | +0.51(+1.49%) |
Dec 07, 2020 | 34.74 | 34.81 | 34.00 | 34.33 | 40,052,632 | -0.82(-2.34%) |
Dec 04, 2020 | 33.94 | 35.17 | 33.94 | 35.15 | 59,930,536 | +1.82(+5.45%) |
Dec 03, 2020 | 33.14 | 33.74 | 32.80 | 33.34 | 42,163,056 | +0.35(+1.05%) |
Dec 02, 2020 | 31.85 | 33.49 | 31.74 | 32.99 | 43,601,028 | +1.04(+3.25%) |