Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.82 | 36.22 | 35.04 | 35.72 | 2,929,959 | -0.13(-0.37%) |
Feb 25, 2021 | 35.84 | 36.91 | 35.76 | 35.86 | 2,542,787 | +0.02(+0.05%) |
Feb 24, 2021 | 35.80 | 36.17 | 35.46 | 35.84 | 4,820,013 | +0.11(+0.32%) |
Feb 23, 2021 | 35.31 | 35.97 | 34.39 | 35.72 | 1,741,843 | +0.22(+0.61%) |
Feb 22, 2021 | 35.55 | 35.88 | 35.03 | 35.51 | 2,157,770 | -0.42(-1.18%) |
Feb 19, 2021 | 36.04 | 36.80 | 35.79 | 35.93 | 1,801,517 | -0.14(-0.39%) |
Feb 18, 2021 | 37.78 | 38.11 | 35.65 | 36.07 | 2,820,070 | -2.97(-7.61%) |
Feb 17, 2021 | 39.68 | 40.07 | 38.81 | 39.04 | 1,224,698 | -0.86(-2.16%) |
Feb 16, 2021 | 39.95 | 40.32 | 39.32 | 39.91 | 1,256,196 | +0.06(+0.14%) |
Feb 12, 2021 | 39.99 | 40.69 | 39.60 | 39.85 | 1,506,864 | +0.02(+0.05%) |
Feb 11, 2021 | 40.56 | 40.68 | 39.55 | 39.83 | 627,011 | -0.60(-1.48%) |
Feb 10, 2021 | 41.31 | 41.48 | 40.29 | 40.43 | 841,009 | -0.73(-1.78%) |
Feb 09, 2021 | 41.24 | 41.45 | 40.60 | 41.16 | 697,843 | +0.07(+0.16%) |
Feb 08, 2021 | 40.74 | 41.33 | 40.41 | 41.10 | 519,419 | +0.68(+1.69%) |
Feb 05, 2021 | 40.39 | 40.78 | 39.97 | 40.41 | 659,346 | +0.41(+1.03%) |
Feb 04, 2021 | 39.84 | 40.18 | 39.37 | 40.00 | 731,854 | +0.31(+0.78%) |
Feb 03, 2021 | 38.84 | 39.83 | 38.84 | 39.69 | 955,601 | +0.75(+1.93%) |
Feb 02, 2021 | 39.15 | 39.17 | 38.42 | 38.94 | 780,143 | +0.27(+0.70%) |
Feb 01, 2021 | 38.39 | 38.91 | 37.85 | 38.67 | 866,383 | +0.52(+1.35%) |
Jan 29, 2021 | 40.82 | 40.82 | 38.07 | 38.15 | 1,748,159 | -2.71(-6.63%) |
Jan 28, 2021 | 42.20 | 42.63 | 40.77 | 40.86 | 735,291 | -1.01(-2.42%) |
Jan 27, 2021 | 42.08 | 42.72 | 41.44 | 41.88 | 1,164,897 | -0.60(-1.41%) |
Jan 26, 2021 | 42.52 | 43.05 | 42.25 | 42.48 | 1,026,181 | +0.12(+0.29%) |
Jan 25, 2021 | 42.18 | 43.04 | 41.75 | 42.35 | 1,102,345 | +0.52(+1.23%) |
Jan 22, 2021 | 41.15 | 42.01 | 40.69 | 41.84 | 980,966 | +0.54(+1.32%) |
Jan 21, 2021 | 39.12 | 41.57 | 39.01 | 41.29 | 1,303,000 | +2.27(+5.81%) |
Jan 20, 2021 | 39.26 | 39.41 | 38.71 | 39.03 | 557,020 | +0.01(+0.02%) |
Jan 19, 2021 | 38.22 | 39.03 | 37.86 | 39.02 | 831,181 | +0.73(+1.91%) |
Jan 15, 2021 | 38.56 | 38.67 | 37.66 | 38.29 | 955,577 | -0.53(-1.38%) |
Jan 14, 2021 | 39.37 | 39.67 | 38.68 | 38.82 | 1,068,065 | -0.54(-1.38%) |
Jan 13, 2021 | 39.31 | 39.62 | 38.44 | 39.36 | 1,154,252 | -0.07(-0.17%) |
Jan 12, 2021 | 39.62 | 39.70 | 39.11 | 39.43 | 1,089,776 | -0.08(-0.21%) |
Jan 11, 2021 | 38.65 | 39.65 | 38.58 | 39.51 | 1,591,995 | -0.38(-0.94%) |
Jan 08, 2021 | 41.30 | 41.43 | 39.07 | 39.89 | 1,135,108 | -1.33(-3.23%) |
Jan 07, 2021 | 41.28 | 41.48 | 40.38 | 41.22 | 1,335,837 | +0.19(+0.46%) |
Jan 06, 2021 | 39.90 | 41.18 | 39.89 | 41.03 | 677,345 | +1.68(+4.26%) |
Jan 05, 2021 | 39.19 | 39.80 | 39.01 | 39.35 | 775,660 | -0.09(-0.24%) |
Jan 04, 2021 | 40.56 | 40.92 | 39.15 | 39.45 | 784,260 | -0.98(-2.43%) |
Dec 31, 2020 | 40.43 | 40.43 | 40.43 | 603,014 | +0.13(+0.33%) | |
Dec 30, 2020 | 40.41 | 40.73 | 40.07 | 40.30 | 603,014 | -0.04(-0.09%) |
Dec 29, 2020 | 40.95 | 41.06 | 39.84 | 40.34 | 885,212 | -0.38(-0.92%) |
Dec 28, 2020 | 40.86 | 41.13 | 40.27 | 40.71 | 841,390 | +0.16(+0.39%) |
Dec 24, 2020 | 40.79 | 40.84 | 40.30 | 40.55 | 396,824 | -0.15(-0.37%) |
Dec 23, 2020 | 40.65 | 41.08 | 40.36 | 40.70 | 516,328 | +0.36(+0.88%) |
Dec 22, 2020 | 40.36 | 40.51 | 40.07 | 40.35 | 707,873 | -0.05(-0.12%) |
Dec 21, 2020 | 39.99 | 40.60 | 39.64 | 40.39 | 678,396 | -0.01(-0.02%) |
Dec 18, 2020 | 40.30 | 40.72 | 40.17 | 40.40 | 1,310,052 | +0.13(+0.33%) |
Dec 17, 2020 | 40.25 | 40.53 | 39.90 | 40.27 | 1,310,191 | +0.03(+0.07%) |
Dec 16, 2020 | 40.56 | 40.80 | 39.85 | 40.24 | 897,794 | -0.22(-0.53%) |
Dec 15, 2020 | 39.47 | 40.55 | 39.31 | 40.46 | 924,698 | +1.33(+3.40%) |
Dec 14, 2020 | 40.33 | 40.54 | 39.03 | 39.13 | 827,514 | -0.77(-1.93%) |
Dec 11, 2020 | 39.68 | 40.24 | 39.68 | 39.90 | 923,042 | -0.23(-0.56%) |
Dec 10, 2020 | 40.93 | 40.93 | 39.67 | 40.12 | 1,360,289 | -1.02(-2.48%) |
Dec 09, 2020 | 40.06 | 41.25 | 39.84 | 41.14 | 1,547,955 | +1.50(+3.78%) |
Dec 08, 2020 | 38.62 | 39.70 | 38.42 | 39.64 | 1,074,276 | +1.11(+2.87%) |
Dec 07, 2020 | 38.51 | 38.93 | 38.18 | 38.54 | 814,659 | +0.08(+0.22%) |
Dec 04, 2020 | 37.65 | 38.52 | 37.61 | 38.45 | 931,043 | +0.90(+2.40%) |
Dec 03, 2020 | 38.01 | 38.29 | 37.40 | 37.55 | 925,844 | -0.40(-1.06%) |
Dec 02, 2020 | 38.19 | 38.61 | 37.60 | 37.96 | 856,069 | -0.23(-0.59%) |