Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.61 | 38.76 | 37.66 | 37.82 | 7,766,389 | -1.13(-2.90%) |
Feb 25, 2021 | 40.01 | 40.32 | 38.80 | 38.95 | 7,849,789 | -0.75(-1.90%) |
Feb 24, 2021 | 39.45 | 39.98 | 39.32 | 39.71 | 8,266,704 | +0.39(+0.98%) |
Feb 23, 2021 | 39.45 | 39.96 | 39.16 | 39.32 | 8,922,076 | +0.09(+0.23%) |
Feb 22, 2021 | 37.77 | 39.45 | 37.75 | 39.23 | 10,849,043 | +1.26(+3.33%) |
Feb 19, 2021 | 38.06 | 38.48 | 37.89 | 37.97 | 6,576,568 | +0.13(+0.33%) |
Feb 18, 2021 | 38.18 | 38.40 | 37.59 | 37.84 | 4,141,929 | -0.65(-1.68%) |
Feb 17, 2021 | 38.43 | 38.84 | 38.06 | 38.49 | 5,130,050 | +0.13(+0.35%) |
Feb 16, 2021 | 37.85 | 38.89 | 37.78 | 38.35 | 9,706,066 | +0.74(+1.96%) |
Feb 12, 2021 | 37.58 | 38.16 | 37.30 | 37.62 | 9,859,111 | -0.18(-0.47%) |
Feb 11, 2021 | 38.58 | 39.33 | 37.71 | 37.80 | 12,167,492 | +0.35(+0.93%) |
Feb 10, 2021 | 37.78 | 38.03 | 37.42 | 37.45 | 5,099,115 | -0.20(-0.52%) |
Feb 09, 2021 | 37.54 | 37.81 | 37.14 | 37.64 | 4,684,824 | +0.01(+0.02%) |
Feb 08, 2021 | 37.81 | 38.07 | 37.49 | 37.63 | 4,445,747 | -0.07(-0.19%) |
Feb 05, 2021 | 38.15 | 38.20 | 37.58 | 37.71 | 3,906,993 | -0.18(-0.47%) |
Feb 04, 2021 | 37.04 | 37.95 | 36.93 | 37.88 | 5,595,293 | +1.05(+2.85%) |
Feb 03, 2021 | 36.53 | 37.06 | 36.39 | 36.84 | 6,022,891 | +0.19(+0.51%) |
Feb 02, 2021 | 36.56 | 37.34 | 36.36 | 36.65 | 9,233,322 | +0.34(+0.94%) |
Feb 01, 2021 | 36.00 | 36.84 | 35.90 | 36.31 | 7,818,052 | +0.57(+1.61%) |
Jan 29, 2021 | 36.07 | 36.42 | 35.40 | 35.73 | 8,240,467 | -0.49(-1.36%) |
Jan 28, 2021 | 35.68 | 36.55 | 35.65 | 36.23 | 8,216,519 | +0.77(+2.19%) |
Jan 27, 2021 | 36.29 | 36.36 | 35.24 | 35.45 | 9,519,535 | -1.35(-3.68%) |
Jan 26, 2021 | 36.93 | 37.09 | 36.39 | 36.80 | 6,668,441 | +0.04(+0.10%) |
Jan 25, 2021 | 36.95 | 37.12 | 36.60 | 36.77 | 9,254,778 | -0.56(-1.50%) |
Jan 22, 2021 | 37.22 | 37.64 | 36.92 | 37.33 | 6,188,091 | -0.29(-0.78%) |
Jan 21, 2021 | 37.86 | 38.09 | 37.12 | 37.62 | 9,738,270 | -0.20(-0.54%) |
Jan 20, 2021 | 38.92 | 39.17 | 37.62 | 37.83 | 11,773,697 | -2.96(-7.27%) |
Jan 19, 2021 | 40.73 | 41.25 | 40.27 | 40.79 | 7,218,874 | +0.22(+0.55%) |
Jan 15, 2021 | 40.92 | 41.07 | 40.35 | 40.57 | 4,864,566 | -0.85(-2.06%) |
Jan 14, 2021 | 41.27 | 41.70 | 40.78 | 41.42 | 3,776,749 | +0.19(+0.45%) |
Jan 13, 2021 | 41.42 | 41.70 | 41.12 | 41.24 | 4,878,591 | -0.21(-0.52%) |
Jan 12, 2021 | 40.87 | 41.55 | 40.82 | 41.45 | 5,541,747 | +0.89(+2.19%) |
Jan 11, 2021 | 39.55 | 40.57 | 39.26 | 40.56 | 5,155,990 | +0.68(+1.70%) |
Jan 08, 2021 | 40.37 | 40.47 | 39.55 | 39.88 | 4,067,284 | -0.43(-1.06%) |
Jan 07, 2021 | 40.59 | 40.99 | 40.28 | 40.31 | 5,704,443 | +0.24(+0.60%) |
Jan 06, 2021 | 38.74 | 40.44 | 38.66 | 40.07 | 9,510,730 | +2.54(+6.76%) |
Jan 05, 2021 | 37.12 | 37.77 | 36.80 | 37.53 | 5,158,381 | +0.42(+1.13%) |
Jan 04, 2021 | 37.84 | 37.96 | 36.71 | 37.12 | 6,413,532 | -0.67(-1.77%) |
Dec 31, 2020 | 37.78 | 37.78 | 37.78 | 3,173,100 | +0.67(+1.80%) | |
Dec 30, 2020 | 36.93 | 37.28 | 36.85 | 37.12 | 3,173,100 | +0.22(+0.60%) |
Dec 29, 2020 | 37.02 | 37.10 | 36.69 | 36.89 | 3,644,626 | +0.00(+0.00%) |
Dec 28, 2020 | 36.80 | 37.29 | 36.56 | 36.89 | 3,700,473 | +0.36(+0.97%) |
Dec 24, 2020 | 36.63 | 36.68 | 36.16 | 36.54 | 1,409,340 | +0.05(+0.15%) |
Dec 23, 2020 | 36.09 | 36.79 | 35.99 | 36.48 | 4,306,412 | +0.62(+1.74%) |
Dec 22, 2020 | 36.81 | 36.82 | 35.83 | 35.86 | 4,686,977 | -1.01(-2.75%) |
Dec 21, 2020 | 36.97 | 37.52 | 35.96 | 36.88 | 8,269,284 | +0.56(+1.54%) |
Dec 18, 2020 | 35.90 | 36.42 | 35.82 | 36.31 | 11,618,438 | +0.34(+0.94%) |
Dec 17, 2020 | 36.04 | 36.23 | 35.75 | 35.98 | 5,500,008 | -0.04(-0.10%) |
Dec 16, 2020 | 35.87 | 36.21 | 35.70 | 36.01 | 5,358,994 | +0.23(+0.65%) |
Dec 15, 2020 | 35.94 | 36.06 | 35.36 | 35.78 | 5,325,725 | +0.32(+0.90%) |
Dec 14, 2020 | 36.35 | 36.48 | 35.42 | 35.46 | 5,005,420 | -0.36(-1.02%) |
Dec 11, 2020 | 36.26 | 36.41 | 35.73 | 35.82 | 7,074,896 | -1.00(-2.71%) |
Dec 10, 2020 | 35.90 | 36.95 | 35.86 | 36.82 | 7,411,612 | +0.51(+1.40%) |
Dec 09, 2020 | 36.54 | 36.96 | 36.23 | 36.31 | 6,552,181 | +0.01(+0.02%) |
Dec 08, 2020 | 35.64 | 36.37 | 35.62 | 36.31 | 5,232,001 | +0.39(+1.09%) |
Dec 07, 2020 | 35.86 | 36.12 | 35.50 | 35.91 | 5,215,046 | -0.28(-0.76%) |
Dec 04, 2020 | 35.82 | 36.32 | 35.82 | 36.19 | 5,868,077 | +0.47(+1.32%) |
Dec 03, 2020 | 35.63 | 35.86 | 35.26 | 35.72 | 6,316,610 | +0.12(+0.32%) |
Dec 02, 2020 | 35.12 | 35.74 | 34.98 | 35.60 | 5,367,804 | +0.47(+1.34%) |