Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.82 | 36.22 | 35.03 | 35.72 | 2,930,104 | -0.13(-0.37%) |
Feb 25, 2021 | 35.84 | 36.91 | 35.76 | 35.85 | 2,542,913 | +0.02(+0.05%) |
Feb 24, 2021 | 35.80 | 36.17 | 35.46 | 35.84 | 4,820,251 | +0.11(+0.32%) |
Feb 23, 2021 | 35.31 | 35.97 | 34.38 | 35.72 | 1,741,929 | +0.22(+0.61%) |
Feb 22, 2021 | 35.55 | 35.88 | 35.03 | 35.51 | 2,157,876 | -0.42(-1.18%) |
Feb 19, 2021 | 36.04 | 36.80 | 35.79 | 35.93 | 1,801,606 | -0.14(-0.39%) |
Feb 18, 2021 | 37.78 | 38.11 | 35.65 | 36.07 | 2,820,210 | -2.97(-7.61%) |
Feb 17, 2021 | 39.68 | 40.06 | 38.81 | 39.04 | 1,224,758 | -0.86(-2.16%) |
Feb 16, 2021 | 39.95 | 40.32 | 39.31 | 39.91 | 1,256,258 | +0.06(+0.14%) |
Feb 12, 2021 | 39.99 | 40.68 | 39.60 | 39.85 | 1,506,939 | +0.02(+0.05%) |
Feb 11, 2021 | 40.56 | 40.67 | 39.55 | 39.83 | 627,042 | -0.60(-1.48%) |
Feb 10, 2021 | 41.31 | 41.48 | 40.29 | 40.43 | 841,051 | -0.73(-1.78%) |
Feb 09, 2021 | 41.24 | 41.45 | 40.60 | 41.16 | 697,878 | +0.07(+0.16%) |
Feb 08, 2021 | 40.74 | 41.33 | 40.41 | 41.10 | 519,444 | +0.68(+1.69%) |
Feb 05, 2021 | 40.38 | 40.78 | 39.97 | 40.41 | 659,379 | +0.41(+1.03%) |
Feb 04, 2021 | 39.84 | 40.18 | 39.37 | 40.00 | 731,890 | +0.31(+0.78%) |
Feb 03, 2021 | 38.84 | 39.83 | 38.84 | 39.69 | 955,648 | +0.75(+1.93%) |
Feb 02, 2021 | 39.15 | 39.16 | 38.42 | 38.94 | 780,181 | +0.27(+0.70%) |
Feb 01, 2021 | 38.39 | 38.91 | 37.85 | 38.67 | 866,426 | +0.52(+1.35%) |
Jan 29, 2021 | 40.81 | 40.81 | 38.07 | 38.15 | 1,748,245 | -2.71(-6.63%) |
Jan 28, 2021 | 42.20 | 42.62 | 40.77 | 40.86 | 735,327 | -1.01(-2.42%) |
Jan 27, 2021 | 42.08 | 42.72 | 41.44 | 41.87 | 1,164,954 | -0.60(-1.41%) |
Jan 26, 2021 | 42.52 | 43.05 | 42.25 | 42.47 | 1,026,232 | +0.12(+0.29%) |
Jan 25, 2021 | 42.18 | 43.04 | 41.75 | 42.35 | 1,102,399 | +0.52(+1.23%) |
Jan 22, 2021 | 41.15 | 42.00 | 40.69 | 41.84 | 981,014 | +0.54(+1.32%) |
Jan 21, 2021 | 39.12 | 41.56 | 39.01 | 41.29 | 1,303,065 | +2.27(+5.81%) |
Jan 20, 2021 | 39.26 | 39.41 | 38.71 | 39.02 | 557,048 | +0.01(+0.02%) |
Jan 19, 2021 | 38.22 | 39.02 | 37.86 | 39.01 | 831,222 | +0.73(+1.91%) |
Jan 15, 2021 | 38.56 | 38.67 | 37.66 | 38.28 | 955,625 | -0.53(-1.38%) |
Jan 14, 2021 | 39.37 | 39.67 | 38.68 | 38.82 | 1,068,118 | -0.54(-1.38%) |
Jan 13, 2021 | 39.30 | 39.62 | 38.43 | 39.36 | 1,154,309 | -0.07(-0.17%) |
Jan 12, 2021 | 39.61 | 39.69 | 39.11 | 39.43 | 1,089,830 | -0.08(-0.21%) |
Jan 11, 2021 | 38.65 | 39.65 | 38.57 | 39.51 | 1,592,073 | -0.37(-0.94%) |
Jan 08, 2021 | 41.30 | 41.42 | 39.07 | 39.89 | 1,135,164 | -1.33(-3.23%) |
Jan 07, 2021 | 41.27 | 41.48 | 40.37 | 41.22 | 1,335,903 | +0.19(+0.46%) |
Jan 06, 2021 | 39.90 | 41.18 | 39.89 | 41.03 | 677,379 | +1.68(+4.26%) |
Jan 05, 2021 | 39.19 | 39.80 | 39.01 | 39.35 | 775,699 | -0.09(-0.24%) |
Jan 04, 2021 | 40.56 | 40.92 | 39.15 | 39.45 | 784,299 | -0.98(-2.43%) |
Dec 31, 2020 | 40.43 | 40.43 | 40.43 | 603,044 | +0.13(+0.33%) | |
Dec 30, 2020 | 40.41 | 40.73 | 40.06 | 40.30 | 603,044 | -0.04(-0.09%) |
Dec 29, 2020 | 40.95 | 41.06 | 39.84 | 40.34 | 885,255 | -0.37(-0.92%) |
Dec 28, 2020 | 40.86 | 41.13 | 40.27 | 40.71 | 841,432 | +0.16(+0.39%) |
Dec 24, 2020 | 40.79 | 40.83 | 40.30 | 40.55 | 396,843 | -0.15(-0.37%) |
Dec 23, 2020 | 40.65 | 41.08 | 40.35 | 40.70 | 516,354 | +0.36(+0.88%) |
Dec 22, 2020 | 40.35 | 40.50 | 40.06 | 40.35 | 707,908 | -0.05(-0.12%) |
Dec 21, 2020 | 39.99 | 40.60 | 39.64 | 40.39 | 678,429 | -0.01(-0.02%) |
Dec 18, 2020 | 40.30 | 40.72 | 40.17 | 40.40 | 1,310,117 | +0.13(+0.33%) |
Dec 17, 2020 | 40.25 | 40.53 | 39.90 | 40.27 | 1,310,256 | +0.03(+0.07%) |
Dec 16, 2020 | 40.56 | 40.80 | 39.85 | 40.24 | 897,838 | -0.22(-0.53%) |
Dec 15, 2020 | 39.46 | 40.55 | 39.30 | 40.46 | 924,743 | +1.33(+3.40%) |
Dec 14, 2020 | 40.33 | 40.54 | 39.02 | 39.13 | 827,555 | -0.77(-1.93%) |
Dec 11, 2020 | 39.68 | 40.24 | 39.68 | 39.90 | 923,088 | -0.23(-0.56%) |
Dec 10, 2020 | 40.93 | 40.93 | 39.67 | 40.12 | 1,360,356 | -1.02(-2.48%) |
Dec 09, 2020 | 40.05 | 41.25 | 39.84 | 41.14 | 1,548,031 | +1.50(+3.78%) |
Dec 08, 2020 | 38.62 | 39.70 | 38.41 | 39.64 | 1,074,329 | +1.11(+2.87%) |
Dec 07, 2020 | 38.51 | 38.93 | 38.18 | 38.54 | 814,699 | +0.08(+0.22%) |
Dec 04, 2020 | 37.65 | 38.52 | 37.61 | 38.45 | 931,089 | +0.90(+2.40%) |
Dec 03, 2020 | 38.01 | 38.29 | 37.40 | 37.55 | 925,890 | -0.40(-1.06%) |
Dec 02, 2020 | 38.19 | 38.61 | 37.60 | 37.96 | 856,112 | -0.23(-0.59%) |