Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.12 | 42.14 | 41.12 | 41.31 | 5,913,100 | -1.15(-2.71%) |
Feb 25, 2021 | 42.32 | 42.77 | 42.15 | 42.46 | 4,446,330 | -0.04(-0.09%) |
Feb 24, 2021 | 41.88 | 42.57 | 41.79 | 42.50 | 6,495,770 | +0.88(+2.11%) |
Feb 23, 2021 | 41.15 | 41.73 | 40.74 | 41.62 | 5,631,908 | +0.34(+0.82%) |
Feb 22, 2021 | 40.55 | 41.42 | 40.55 | 41.28 | 5,803,219 | +1.60(+4.03%) |
Feb 19, 2021 | 40.26 | 40.49 | 39.55 | 39.68 | 5,537,400 | -0.59(-1.47%) |
Feb 18, 2021 | 41.09 | 41.13 | 40.11 | 40.27 | 6,709,030 | -0.62(-1.52%) |
Feb 17, 2021 | 40.27 | 40.96 | 40.13 | 40.89 | 7,414,690 | +0.44(+1.09%) |
Feb 16, 2021 | 40.19 | 40.47 | 40.05 | 40.45 | 5,464,332 | +0.51(+1.28%) |
Feb 12, 2021 | 39.01 | 40.07 | 39.01 | 39.94 | 5,785,100 | +0.97(+2.49%) |
Feb 11, 2021 | 39.32 | 39.38 | 38.87 | 38.97 | 3,730,984 | -0.31(-0.79%) |
Feb 10, 2021 | 39.24 | 39.47 | 39.01 | 39.28 | 4,988,262 | +0.11(+0.28%) |
Feb 09, 2021 | 38.70 | 39.21 | 38.51 | 39.17 | 4,902,546 | +0.23(+0.59%) |
Feb 08, 2021 | 38.47 | 38.98 | 38.47 | 38.94 | 4,201,916 | +0.75(+1.96%) |
Feb 05, 2021 | 38.33 | 38.40 | 37.95 | 38.19 | 4,379,100 | +0.38(+1.01%) |
Feb 04, 2021 | 37.61 | 37.95 | 37.19 | 37.81 | 5,020,441 | +0.37(+0.99%) |
Feb 03, 2021 | 37.19 | 37.78 | 37.19 | 37.44 | 6,795,505 | +0.62(+1.68%) |
Feb 02, 2021 | 36.97 | 37.05 | 36.72 | 36.82 | 6,251,977 | +0.70(+1.94%) |
Feb 01, 2021 | 35.77 | 36.18 | 35.25 | 36.12 | 6,042,699 | +0.94(+2.67%) |
Jan 29, 2021 | 35.64 | 35.77 | 35.11 | 35.18 | 3,916,000 | -0.07(-0.20%) |
Jan 28, 2021 | 35.92 | 36.01 | 35.22 | 35.25 | 5,396,015 | -0.25(-0.70%) |
Jan 27, 2021 | 35.41 | 35.93 | 35.02 | 35.50 | 4,888,853 | +0.05(+0.14%) |
Jan 26, 2021 | 35.69 | 35.80 | 35.38 | 35.45 | 2,622,732 | -0.14(-0.39%) |
Jan 25, 2021 | 35.11 | 35.66 | 35.03 | 35.59 | 4,126,903 | +0.36(+1.02%) |
Jan 22, 2021 | 34.96 | 35.62 | 34.91 | 35.23 | 4,673,300 | -0.53(-1.48%) |
Jan 21, 2021 | 35.82 | 36.00 | 35.64 | 35.76 | 3,010,018 | -0.03(-0.08%) |
Jan 20, 2021 | 36.14 | 36.20 | 35.69 | 35.79 | 3,216,632 | +0.04(+0.11%) |
Jan 19, 2021 | 35.71 | 35.89 | 35.53 | 35.75 | 3,504,921 | +0.41(+1.16%) |
Jan 15, 2021 | 35.72 | 35.82 | 35.12 | 35.34 | 5,492,200 | -0.90(-2.48%) |
Jan 14, 2021 | 35.70 | 36.32 | 35.61 | 36.24 | 5,172,364 | +0.44(+1.23%) |
Jan 13, 2021 | 35.77 | 36.10 | 35.60 | 35.80 | 4,435,440 | -0.10(-0.28%) |
Jan 12, 2021 | 35.65 | 36.01 | 35.57 | 35.90 | 4,174,365 | +0.64(+1.82%) |
Jan 11, 2021 | 34.88 | 35.40 | 34.81 | 35.26 | 5,100,491 | -0.17(-0.48%) |
Jan 08, 2021 | 34.93 | 35.50 | 34.75 | 35.43 | 7,554,600 | +0.90(+2.61%) |
Jan 07, 2021 | 34.35 | 34.58 | 34.29 | 34.53 | 4,098,862 | +0.42(+1.23%) |
Jan 06, 2021 | 33.94 | 34.47 | 33.56 | 34.11 | 7,455,387 | +0.17(+0.50%) |
Jan 05, 2021 | 33.38 | 34.12 | 33.38 | 33.94 | 13,582,925 | +1.56(+4.82%) |
Jan 04, 2021 | 33.00 | 33.29 | 32.24 | 32.38 | 14,315,303 | -0.63(-1.91%) |
Dec 31, 2020 | 33.01 | 33.01 | 33.01 | 4,832,495 | +0.10(+0.30%) | |
Dec 30, 2020 | 32.58 | 33.22 | 32.55 | 32.91 | 4,832,495 | +0.13(+0.40%) |
Dec 29, 2020 | 32.95 | 32.99 | 32.66 | 32.78 | 3,629,644 | +0.19(+0.58%) |
Dec 28, 2020 | 32.88 | 33.05 | 32.51 | 32.59 | 4,908,881 | -0.33(-1.00%) |
Dec 24, 2020 | 32.66 | 32.92 | 32.57 | 32.92 | 1,694,200 | +0.17(+0.52%) |
Dec 23, 2020 | 32.33 | 33.08 | 32.33 | 32.75 | 5,069,130 | +0.66(+2.06%) |
Dec 22, 2020 | 32.28 | 32.47 | 32.00 | 32.09 | 3,750,656 | -0.55(-1.69%) |
Dec 21, 2020 | 32.18 | 32.84 | 32.12 | 32.64 | 6,130,574 | -0.84(-2.51%) |
Dec 18, 2020 | 33.33 | 33.67 | 33.26 | 33.48 | 4,758,900 | +0.32(+0.97%) |
Dec 17, 2020 | 33.01 | 33.23 | 32.92 | 33.16 | 4,532,122 | +0.42(+1.28%) |
Dec 16, 2020 | 32.55 | 32.81 | 32.32 | 32.74 | 4,348,803 | +0.20(+0.61%) |
Dec 15, 2020 | 32.32 | 32.62 | 32.25 | 32.54 | 3,503,435 | +0.37(+1.15%) |
Dec 14, 2020 | 32.14 | 32.23 | 31.37 | 32.17 | 4,872,939 | +0.23(+0.72%) |
Dec 11, 2020 | 32.03 | 32.13 | 31.77 | 31.94 | 3,394,000 | -0.17(-0.53%) |
Dec 10, 2020 | 31.84 | 32.65 | 31.83 | 32.11 | 7,564,366 | +0.77(+2.46%) |
Dec 09, 2020 | 31.55 | 31.66 | 30.90 | 31.34 | 7,629,972 | -0.07(-0.22%) |
Dec 08, 2020 | 31.22 | 31.47 | 31.04 | 31.41 | 3,784,634 | +0.01(+0.03%) |
Dec 07, 2020 | 31.44 | 31.87 | 31.31 | 31.40 | 4,777,834 | -0.16(-0.51%) |
Dec 04, 2020 | 31.31 | 31.74 | 31.28 | 31.56 | 6,930,100 | +0.31(+0.99%) |
Dec 03, 2020 | 30.89 | 31.36 | 30.81 | 31.25 | 5,551,172 | +0.28(+0.90%) |
Dec 02, 2020 | 30.58 | 31.43 | 30.58 | 30.97 | 7,041,345 | +0.35(+1.14%) |