Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.66 | 35.24 | 34.31 | 34.79 | 5,643,556 | +0.37(+1.08%) |
Feb 25, 2021 | 35.31 | 35.50 | 34.23 | 34.42 | 4,671,566 | -1.25(-3.50%) |
Feb 24, 2021 | 35.11 | 35.73 | 34.94 | 35.67 | 6,249,664 | +0.33(+0.94%) |
Feb 23, 2021 | 35.08 | 35.42 | 34.12 | 35.34 | 4,556,875 | -0.19(-0.54%) |
Feb 22, 2021 | 35.63 | 36.07 | 35.50 | 35.53 | 3,168,298 | -0.32(-0.90%) |
Feb 19, 2021 | 35.24 | 35.96 | 35.20 | 35.85 | 3,386,701 | +0.94(+2.70%) |
Feb 18, 2021 | 35.33 | 35.46 | 34.63 | 34.91 | 4,158,758 | -0.56(-1.58%) |
Feb 17, 2021 | 35.46 | 35.59 | 34.95 | 35.47 | 4,036,227 | -0.16(-0.45%) |
Feb 16, 2021 | 35.68 | 35.74 | 35.03 | 35.63 | 4,382,837 | +0.12(+0.35%) |
Feb 12, 2021 | 35.24 | 35.62 | 35.01 | 35.51 | 5,746,031 | +0.08(+0.22%) |
Feb 11, 2021 | 35.53 | 35.69 | 34.89 | 35.43 | 11,616,957 | +0.01(+0.03%) |
Feb 10, 2021 | 35.87 | 36.14 | 35.05 | 35.42 | 8,321,347 | -0.06(-0.16%) |
Feb 09, 2021 | 35.34 | 36.46 | 35.19 | 35.48 | 13,573,232 | -2.33(-6.17%) |
Feb 08, 2021 | 37.65 | 38.21 | 37.47 | 37.81 | 4,771,806 | +0.52(+1.40%) |
Feb 05, 2021 | 36.19 | 38.09 | 36.19 | 37.29 | 4,629,835 | +0.78(+2.14%) |
Feb 04, 2021 | 36.54 | 36.70 | 36.06 | 36.51 | 3,610,715 | +0.17(+0.47%) |
Feb 03, 2021 | 36.48 | 36.82 | 36.15 | 36.34 | 3,136,442 | -0.31(-0.86%) |
Feb 02, 2021 | 37.26 | 37.53 | 36.60 | 36.65 | 3,045,711 | -0.17(-0.47%) |
Feb 01, 2021 | 37.34 | 37.57 | 36.72 | 36.82 | 4,888,142 | +0.15(+0.42%) |
Jan 29, 2021 | 36.10 | 36.95 | 35.97 | 36.67 | 17,162,812 | +0.29(+0.79%) |
Jan 28, 2021 | 35.06 | 36.62 | 34.69 | 36.38 | 8,513,484 | +1.88(+5.44%) |
Jan 27, 2021 | 34.86 | 35.03 | 32.58 | 34.51 | 8,542,231 | -1.04(-2.92%) |
Jan 26, 2021 | 37.04 | 37.19 | 35.53 | 35.54 | 5,191,466 | -1.50(-4.04%) |
Jan 25, 2021 | 37.12 | 37.20 | 35.43 | 37.04 | 9,632,700 | -0.59(-1.57%) |
Jan 22, 2021 | 37.34 | 38.20 | 37.24 | 37.63 | 2,714,211 | -0.22(-0.58%) |
Jan 21, 2021 | 38.48 | 38.48 | 37.34 | 37.85 | 4,879,048 | -0.29(-0.75%) |
Jan 20, 2021 | 38.49 | 38.49 | 37.80 | 38.14 | 4,887,144 | -0.31(-0.82%) |
Jan 19, 2021 | 38.76 | 39.03 | 38.29 | 38.45 | 3,552,072 | -0.01(-0.02%) |
Jan 15, 2021 | 38.67 | 38.67 | 37.69 | 38.46 | 4,725,800 | -0.40(-1.03%) |
Jan 14, 2021 | 39.43 | 39.61 | 38.79 | 38.86 | 3,935,711 | -0.55(-1.40%) |
Jan 13, 2021 | 39.45 | 39.90 | 38.89 | 39.41 | 4,144,689 | -0.34(-0.86%) |
Jan 12, 2021 | 39.58 | 39.95 | 39.10 | 39.75 | 4,657,726 | +0.16(+0.41%) |
Jan 11, 2021 | 37.98 | 39.85 | 37.95 | 39.59 | 3,949,336 | +0.84(+2.16%) |
Jan 08, 2021 | 39.24 | 39.38 | 38.10 | 38.75 | 7,312,128 | -0.38(-0.97%) |
Jan 07, 2021 | 38.49 | 39.23 | 38.10 | 39.14 | 8,160,062 | +0.99(+2.60%) |
Jan 06, 2021 | 36.50 | 38.34 | 36.50 | 38.14 | 6,520,522 | +2.01(+5.56%) |
Jan 05, 2021 | 35.24 | 36.36 | 35.05 | 36.14 | 3,885,937 | +0.87(+2.46%) |
Jan 04, 2021 | 36.53 | 36.55 | 35.22 | 35.27 | 4,812,850 | -0.66(-1.83%) |
Dec 31, 2020 | 35.93 | 35.93 | 35.93 | 3,203,353 | -0.01(-0.03%) | |
Dec 30, 2020 | 35.54 | 36.00 | 35.48 | 35.94 | 3,203,353 | +0.53(+1.51%) |
Dec 29, 2020 | 36.19 | 36.36 | 34.94 | 35.40 | 3,935,908 | -0.56(-1.56%) |
Dec 28, 2020 | 36.30 | 37.55 | 35.95 | 35.96 | 3,369,278 | -0.12(-0.34%) |
Dec 24, 2020 | 36.11 | 36.42 | 36.05 | 36.09 | 1,464,777 | -0.26(-0.71%) |
Dec 23, 2020 | 36.31 | 36.57 | 36.00 | 36.34 | 2,485,883 | +0.12(+0.34%) |
Dec 22, 2020 | 36.47 | 36.69 | 36.06 | 36.22 | 3,468,866 | -0.35(-0.96%) |
Dec 21, 2020 | 36.08 | 36.76 | 36.01 | 36.57 | 2,985,783 | -0.26(-0.70%) |
Dec 18, 2020 | 36.79 | 36.90 | 35.71 | 36.83 | 10,198,382 | +0.09(+0.23%) |
Dec 17, 2020 | 36.47 | 36.91 | 36.32 | 36.74 | 4,312,187 | +0.66(+1.84%) |
Dec 16, 2020 | 35.82 | 36.10 | 35.45 | 36.08 | 4,201,765 | +0.31(+0.88%) |
Dec 15, 2020 | 35.23 | 35.99 | 34.67 | 35.77 | 5,088,213 | +1.00(+2.87%) |
Dec 14, 2020 | 35.60 | 35.65 | 34.67 | 34.77 | 6,636,026 | -0.51(-1.45%) |
Dec 11, 2020 | 35.28 | 35.50 | 34.90 | 35.28 | 3,267,737 | -0.36(-1.01%) |
Dec 10, 2020 | 35.77 | 36.53 | 35.39 | 35.64 | 4,312,780 | -0.28(-0.79%) |
Dec 09, 2020 | 35.52 | 36.07 | 35.50 | 35.93 | 4,353,832 | +0.51(+1.45%) |
Dec 08, 2020 | 34.79 | 35.67 | 34.76 | 35.41 | 4,235,669 | +0.44(+1.25%) |
Dec 07, 2020 | 35.65 | 35.79 | 34.85 | 34.98 | 4,023,030 | -0.82(-2.28%) |
Dec 04, 2020 | 35.39 | 36.05 | 35.18 | 35.79 | 5,829,392 | +0.96(+2.75%) |
Dec 03, 2020 | 35.31 | 35.86 | 34.75 | 34.84 | 5,698,423 | -0.13(-0.38%) |
Dec 02, 2020 | 35.31 | 35.40 | 34.71 | 34.97 | 5,873,445 | -0.73(-2.05%) |