Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.00 | 39.38 | 37.83 | 38.67 | 4,858,799 | -0.25(-0.64%) |
Feb 25, 2021 | 38.04 | 39.38 | 38.03 | 38.92 | 6,957,498 | +0.66(+1.73%) |
Feb 24, 2021 | 37.45 | 38.37 | 36.90 | 38.25 | 4,709,794 | +0.96(+2.58%) |
Feb 23, 2021 | 37.13 | 37.48 | 35.67 | 37.29 | 4,183,217 | -0.28(-0.76%) |
Feb 22, 2021 | 36.70 | 38.06 | 36.46 | 37.58 | 6,897,879 | +1.37(+3.78%) |
Feb 19, 2021 | 35.33 | 36.32 | 35.23 | 36.21 | 4,419,170 | +1.35(+3.87%) |
Feb 18, 2021 | 35.18 | 35.32 | 34.57 | 34.86 | 3,705,414 | -0.61(-1.71%) |
Feb 17, 2021 | 35.79 | 35.79 | 34.63 | 35.47 | 3,577,814 | -0.38(-1.05%) |
Feb 16, 2021 | 35.52 | 36.04 | 35.16 | 35.84 | 4,635,114 | +0.69(+1.96%) |
Feb 12, 2021 | 35.55 | 35.75 | 34.91 | 35.15 | 3,879,061 | -0.74(-2.07%) |
Feb 11, 2021 | 35.80 | 36.87 | 35.39 | 35.90 | 5,747,770 | -0.04(-0.10%) |
Feb 10, 2021 | 35.53 | 36.17 | 35.03 | 35.93 | 6,238,413 | +0.74(+2.11%) |
Feb 09, 2021 | 35.36 | 35.65 | 35.09 | 35.19 | 5,471,127 | +0.00(+0.00%) |
Feb 08, 2021 | 34.50 | 35.53 | 34.41 | 35.19 | 5,520,008 | +0.73(+2.13%) |
Feb 05, 2021 | 33.71 | 34.65 | 33.60 | 34.46 | 6,889,547 | +1.26(+3.79%) |
Feb 04, 2021 | 33.22 | 33.56 | 31.46 | 33.20 | 11,463,771 | +1.45(+4.57%) |
Feb 03, 2021 | 31.27 | 32.21 | 31.23 | 31.75 | 8,656,391 | +1.06(+3.44%) |
Feb 02, 2021 | 29.59 | 30.94 | 29.56 | 30.69 | 6,707,873 | +1.47(+5.02%) |
Feb 01, 2021 | 29.55 | 29.79 | 28.58 | 29.23 | 4,547,494 | +0.21(+0.73%) |
Jan 29, 2021 | 29.39 | 29.64 | 28.76 | 29.01 | 4,120,781 | -0.69(-2.32%) |
Jan 28, 2021 | 28.32 | 29.91 | 28.32 | 29.70 | 4,979,650 | +1.62(+5.75%) |
Jan 27, 2021 | 29.12 | 29.33 | 27.75 | 28.09 | 6,999,848 | -2.00(-6.65%) |
Jan 26, 2021 | 31.43 | 31.46 | 30.05 | 30.09 | 3,682,045 | -0.90(-2.90%) |
Jan 25, 2021 | 31.23 | 31.97 | 30.57 | 30.99 | 3,808,666 | -0.51(-1.63%) |
Jan 22, 2021 | 30.87 | 31.51 | 30.57 | 31.50 | 4,047,110 | +0.53(+1.72%) |
Jan 21, 2021 | 31.17 | 31.49 | 30.81 | 30.97 | 2,519,814 | +0.06(+0.18%) |
Jan 20, 2021 | 30.64 | 31.12 | 30.52 | 30.91 | 3,624,122 | +0.32(+1.05%) |
Jan 19, 2021 | 30.92 | 31.50 | 30.56 | 30.59 | 4,282,911 | -0.26(-0.83%) |
Jan 15, 2021 | 31.13 | 31.44 | 30.43 | 30.85 | 4,597,136 | -0.40(-1.29%) |
Jan 14, 2021 | 31.76 | 32.12 | 31.11 | 31.25 | 4,294,158 | +0.03(+0.09%) |
Jan 13, 2021 | 32.25 | 32.26 | 31.07 | 31.23 | 6,935,868 | -1.20(-3.71%) |
Jan 12, 2021 | 31.74 | 32.53 | 31.65 | 32.43 | 3,058,726 | +0.72(+2.26%) |
Jan 11, 2021 | 30.83 | 31.83 | 30.32 | 31.71 | 4,341,460 | +0.30(+0.96%) |
Jan 08, 2021 | 32.11 | 32.32 | 31.21 | 31.41 | 4,446,089 | -0.59(-1.84%) |
Jan 07, 2021 | 32.03 | 32.45 | 31.38 | 32.00 | 5,369,006 | +0.50(+1.60%) |
Jan 06, 2021 | 30.21 | 32.17 | 30.19 | 31.49 | 7,213,323 | +1.65(+5.54%) |
Jan 05, 2021 | 29.72 | 30.24 | 29.59 | 29.84 | 4,966,898 | -0.17(-0.58%) |
Jan 04, 2021 | 29.40 | 30.40 | 29.01 | 30.01 | 11,412,131 | +1.50(+5.24%) |
Dec 31, 2020 | 28.52 | 28.52 | 28.52 | 2,912,438 | -0.34(-1.18%) | |
Dec 30, 2020 | 28.10 | 29.00 | 27.92 | 28.86 | 2,912,438 | +1.23(+4.45%) |
Dec 29, 2020 | 28.26 | 28.54 | 27.34 | 27.63 | 3,759,224 | -0.69(-2.43%) |
Dec 28, 2020 | 28.45 | 29.04 | 28.27 | 28.32 | 4,705,744 | +0.01(+0.03%) |
Dec 24, 2020 | 28.45 | 28.61 | 27.87 | 28.31 | 2,120,003 | +0.30(+1.08%) |
Dec 23, 2020 | 27.94 | 28.11 | 27.45 | 28.00 | 5,231,072 | +0.32(+1.16%) |
Dec 22, 2020 | 27.56 | 27.94 | 27.10 | 27.68 | 5,596,113 | +0.73(+2.72%) |
Dec 21, 2020 | 25.67 | 27.17 | 25.38 | 26.95 | 4,971,239 | +0.47(+1.77%) |
Dec 18, 2020 | 27.16 | 27.27 | 26.31 | 26.48 | 7,336,695 | -0.89(-3.25%) |
Dec 17, 2020 | 27.44 | 27.59 | 26.93 | 27.37 | 3,258,291 | +0.15(+0.54%) |
Dec 16, 2020 | 27.51 | 28.40 | 26.94 | 27.23 | 4,842,148 | -0.05(-0.17%) |
Dec 15, 2020 | 27.32 | 27.39 | 26.74 | 27.27 | 3,398,258 | +0.63(+2.38%) |
Dec 14, 2020 | 27.27 | 27.53 | 26.58 | 26.64 | 4,725,825 | -0.28(-1.02%) |
Dec 11, 2020 | 27.13 | 27.61 | 26.75 | 26.91 | 3,214,388 | -0.27(-0.98%) |
Dec 10, 2020 | 26.90 | 27.43 | 26.65 | 27.18 | 2,886,426 | -0.01(-0.03%) |
Dec 09, 2020 | 27.23 | 27.75 | 26.77 | 27.19 | 4,562,441 | +0.12(+0.44%) |
Dec 08, 2020 | 26.65 | 27.30 | 26.53 | 27.07 | 4,643,602 | -0.22(-0.81%) |
Dec 07, 2020 | 26.64 | 27.30 | 26.44 | 27.29 | 4,097,400 | +0.36(+1.33%) |
Dec 04, 2020 | 26.95 | 27.18 | 26.51 | 26.93 | 5,204,050 | +0.07(+0.27%) |
Dec 03, 2020 | 26.48 | 27.30 | 26.32 | 26.86 | 5,043,127 | +0.72(+2.77%) |
Dec 02, 2020 | 25.56 | 26.31 | 25.51 | 26.13 | 5,265,267 | +0.11(+0.42%) |