Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.44 | 39.63 | 38.11 | 38.62 | 7,387,296 | +0.66(+1.74%) |
Feb 25, 2021 | 38.59 | 38.88 | 37.62 | 37.96 | 5,949,132 | -0.96(-2.46%) |
Feb 24, 2021 | 38.49 | 39.03 | 38.31 | 38.92 | 4,222,200 | +0.54(+1.40%) |
Feb 23, 2021 | 37.94 | 38.53 | 36.70 | 38.38 | 5,366,091 | -0.10(-0.26%) |
Feb 22, 2021 | 38.43 | 39.06 | 37.89 | 38.48 | 6,111,368 | +0.00(+0.00%) |
Feb 19, 2021 | 38.43 | 38.74 | 38.13 | 38.48 | 3,478,918 | +0.51(+1.36%) |
Feb 18, 2021 | 37.50 | 38.37 | 37.24 | 37.97 | 3,220,516 | +0.20(+0.54%) |
Feb 17, 2021 | 37.56 | 38.10 | 37.45 | 37.76 | 3,823,355 | -0.09(-0.23%) |
Feb 16, 2021 | 38.48 | 38.55 | 37.38 | 37.85 | 6,565,071 | -0.29(-0.76%) |
Feb 12, 2021 | 37.89 | 38.14 | 37.57 | 38.14 | 3,720,725 | +0.26(+0.69%) |
Feb 11, 2021 | 38.04 | 38.17 | 37.09 | 37.87 | 3,273,570 | -0.04(-0.10%) |
Feb 10, 2021 | 38.03 | 38.11 | 37.36 | 37.91 | 10,217,018 | -0.00(-0.01%) |
Feb 09, 2021 | 37.78 | 38.08 | 37.54 | 37.92 | 8,992,107 | -0.17(-0.44%) |
Feb 08, 2021 | 38.11 | 38.45 | 37.87 | 38.08 | 10,506,931 | +0.16(+0.41%) |
Feb 05, 2021 | 37.87 | 38.15 | 37.73 | 37.93 | 3,761,866 | +0.14(+0.38%) |
Feb 04, 2021 | 37.24 | 37.80 | 37.18 | 37.78 | 3,131,276 | +0.74(+2.01%) |
Feb 03, 2021 | 36.56 | 37.32 | 36.56 | 37.04 | 2,895,648 | +0.28(+0.75%) |
Feb 02, 2021 | 36.67 | 37.03 | 36.41 | 36.76 | 8,570,808 | +1.53(+4.35%) |
Feb 01, 2021 | 35.09 | 35.60 | 34.64 | 35.23 | 3,437,781 | +0.50(+1.45%) |
Jan 29, 2021 | 34.99 | 35.53 | 34.48 | 34.73 | 3,958,334 | -0.49(-1.39%) |
Jan 28, 2021 | 35.18 | 35.82 | 34.72 | 35.22 | 5,561,873 | +0.03(+0.08%) |
Jan 27, 2021 | 35.55 | 36.08 | 34.88 | 35.19 | 5,997,802 | -1.04(-2.87%) |
Jan 26, 2021 | 36.21 | 36.44 | 35.71 | 36.23 | 2,680,311 | +0.17(+0.48%) |
Jan 25, 2021 | 36.37 | 36.39 | 35.02 | 36.05 | 2,857,924 | -0.12(-0.34%) |
Jan 22, 2021 | 36.12 | 36.29 | 35.75 | 36.18 | 2,392,884 | -0.46(-1.25%) |
Jan 21, 2021 | 36.95 | 37.03 | 36.16 | 36.64 | 5,075,121 | -0.07(-0.19%) |
Jan 20, 2021 | 36.18 | 36.77 | 35.69 | 36.71 | 7,378,081 | +1.04(+2.93%) |
Jan 19, 2021 | 35.53 | 35.75 | 35.40 | 35.66 | 5,211,087 | +0.29(+0.81%) |
Jan 15, 2021 | 34.85 | 35.68 | 34.72 | 35.38 | 6,946,501 | +0.48(+1.38%) |
Jan 14, 2021 | 33.97 | 35.18 | 33.95 | 34.90 | 9,206,999 | +0.96(+2.84%) |
Jan 13, 2021 | 35.61 | 35.72 | 33.43 | 33.93 | 16,020,617 | -2.63(-7.19%) |
Jan 12, 2021 | 36.14 | 36.57 | 36.01 | 36.56 | 2,914,778 | +0.53(+1.48%) |
Jan 11, 2021 | 36.34 | 36.61 | 36.03 | 36.03 | 3,125,100 | -0.76(-2.06%) |
Jan 08, 2021 | 36.49 | 36.88 | 36.09 | 36.79 | 5,642,799 | +0.42(+1.15%) |
Jan 07, 2021 | 35.73 | 36.37 | 35.51 | 36.37 | 4,832,547 | +1.08(+3.06%) |
Jan 06, 2021 | 34.93 | 35.84 | 34.73 | 35.29 | 5,483,009 | +0.29(+0.83%) |
Jan 05, 2021 | 34.25 | 35.24 | 34.06 | 35.00 | 4,310,365 | +0.46(+1.34%) |
Jan 04, 2021 | 35.20 | 35.20 | 34.15 | 34.54 | 7,369,731 | -0.38(-1.09%) |
Dec 31, 2020 | 34.92 | 34.92 | 34.92 | 9,238,608 | +0.38(+1.09%) | |
Dec 30, 2020 | 34.15 | 34.80 | 34.07 | 34.54 | 9,238,608 | +0.48(+1.40%) |
Dec 29, 2020 | 34.75 | 35.12 | 33.99 | 34.06 | 8,724,835 | -0.64(-1.85%) |
Dec 28, 2020 | 35.04 | 35.14 | 34.51 | 34.71 | 6,694,871 | -0.07(-0.19%) |
Dec 24, 2020 | 35.14 | 35.20 | 34.66 | 34.77 | 3,504,736 | -0.20(-0.56%) |
Dec 23, 2020 | 34.73 | 35.18 | 34.49 | 34.97 | 3,460,281 | +0.32(+0.92%) |
Dec 22, 2020 | 35.11 | 35.19 | 34.56 | 34.65 | 2,729,437 | -0.16(-0.45%) |
Dec 21, 2020 | 34.45 | 34.94 | 33.84 | 34.81 | 3,664,391 | +0.07(+0.19%) |
Dec 18, 2020 | 35.73 | 35.92 | 34.48 | 34.74 | 10,598,169 | -0.85(-2.40%) |
Dec 17, 2020 | 35.34 | 35.65 | 35.32 | 35.59 | 3,864,479 | +0.40(+1.14%) |
Dec 16, 2020 | 35.23 | 35.39 | 35.09 | 35.19 | 3,406,397 | +0.06(+0.18%) |
Dec 15, 2020 | 34.93 | 35.20 | 34.48 | 35.13 | 4,215,530 | +0.62(+1.81%) |
Dec 14, 2020 | 34.30 | 34.76 | 34.26 | 34.51 | 4,527,811 | +0.38(+1.10%) |
Dec 11, 2020 | 34.16 | 34.56 | 33.90 | 34.13 | 3,071,288 | -0.25(-0.72%) |
Dec 10, 2020 | 33.80 | 34.42 | 33.50 | 34.38 | 5,215,142 | +0.30(+0.88%) |
Dec 09, 2020 | 34.37 | 34.76 | 33.83 | 34.08 | 4,959,368 | -0.16(-0.47%) |
Dec 08, 2020 | 33.50 | 34.26 | 33.42 | 34.24 | 3,857,159 | +0.71(+2.12%) |
Dec 07, 2020 | 34.41 | 34.61 | 33.33 | 33.53 | 6,616,598 | -0.82(-2.39%) |
Dec 04, 2020 | 33.84 | 34.44 | 33.66 | 34.35 | 5,384,829 | +0.57(+1.68%) |
Dec 03, 2020 | 33.74 | 34.07 | 33.39 | 33.78 | 4,706,814 | +0.19(+0.55%) |
Dec 02, 2020 | 33.63 | 33.87 | 33.19 | 33.60 | 4,992,911 | -0.23(-0.68%) |