Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.21 | 38.26 | 35.90 | 36.44 | 11,301,200 | -0.39(-1.06%) |
Feb 25, 2021 | 38.31 | 39.00 | 36.21 | 36.83 | 1,260,109 | -1.47(-3.84%) |
Feb 24, 2021 | 39.00 | 39.09 | 36.91 | 38.30 | 1,457,346 | -0.38(-0.98%) |
Feb 23, 2021 | 36.81 | 39.10 | 35.93 | 38.68 | 3,311,293 | +0.92(+2.44%) |
Feb 22, 2021 | 38.20 | 38.48 | 36.00 | 37.76 | 4,164,849 | -2.05(-5.15%) |
Feb 19, 2021 | 40.40 | 41.13 | 39.61 | 39.81 | 1,632,300 | -0.20(-0.50%) |
Feb 18, 2021 | 40.00 | 40.62 | 38.51 | 40.01 | 2,772,112 | -0.91(-2.22%) |
Feb 17, 2021 | 41.00 | 42.50 | 40.27 | 40.92 | 1,099,368 | -0.32(-0.78%) |
Feb 16, 2021 | 42.12 | 42.52 | 41.09 | 41.24 | 1,205,277 | -0.36(-0.87%) |
Feb 12, 2021 | 41.86 | 43.28 | 41.00 | 41.60 | 879,000 | +0.31(+0.75%) |
Feb 11, 2021 | 42.91 | 43.13 | 41.06 | 41.29 | 1,685,341 | -1.31(-3.08%) |
Feb 10, 2021 | 43.18 | 44.45 | 41.31 | 42.60 | 1,904,116 | +0.12(+0.28%) |
Feb 09, 2021 | 41.24 | 44.24 | 41.18 | 42.48 | 1,959,121 | +0.61(+1.46%) |
Feb 08, 2021 | 40.76 | 41.98 | 40.76 | 41.87 | 1,079,592 | +1.28(+3.15%) |
Feb 05, 2021 | 40.03 | 40.59 | 38.87 | 40.59 | 1,556,100 | +1.22(+3.10%) |
Feb 04, 2021 | 40.00 | 40.32 | 38.66 | 39.37 | 1,867,345 | -1.02(-2.53%) |
Feb 03, 2021 | 40.04 | 40.90 | 39.35 | 40.39 | 1,367,281 | +0.68(+1.71%) |
Feb 02, 2021 | 39.91 | 40.80 | 39.36 | 39.71 | 1,461,360 | -0.04(-0.10%) |
Feb 01, 2021 | 38.02 | 40.45 | 37.39 | 39.75 | 2,275,006 | +2.02(+5.35%) |
Jan 29, 2021 | 37.33 | 39.00 | 36.41 | 37.73 | 1,964,200 | +0.12(+0.32%) |
Jan 28, 2021 | 34.94 | 38.75 | 34.88 | 37.61 | 3,976,132 | +2.67(+7.64%) |
Jan 27, 2021 | 38.07 | 39.25 | 34.63 | 34.94 | 4,273,271 | -4.95(-12.41%) |
Jan 26, 2021 | 41.79 | 41.88 | 39.80 | 39.89 | 2,800,955 | -1.83(-4.39%) |
Jan 25, 2021 | 41.99 | 43.80 | 41.03 | 41.72 | 3,930,993 | +0.55(+1.34%) |
Jan 22, 2021 | 39.62 | 41.98 | 39.00 | 41.17 | 5,250,600 | +2.26(+5.81%) |
Jan 21, 2021 | 38.00 | 40.30 | 37.55 | 38.91 | 6,193,058 | -1.32(-3.28%) |
Jan 20, 2021 | 40.50 | 40.53 | 39.27 | 40.23 | 2,543,189 | +0.06(+0.15%) |
Jan 19, 2021 | 40.88 | 40.88 | 39.32 | 40.17 | 3,313,268 | +0.51(+1.29%) |
Jan 15, 2021 | 39.67 | 40.39 | 38.62 | 39.66 | 1,151,300 | +0.12(+0.30%) |
Jan 14, 2021 | 39.40 | 40.03 | 38.85 | 39.54 | 1,880,960 | +0.32(+0.82%) |
Jan 13, 2021 | 38.60 | 39.61 | 38.01 | 39.22 | 1,262,428 | +0.50(+1.29%) |
Jan 12, 2021 | 37.45 | 39.41 | 37.35 | 38.72 | 1,702,846 | +1.40(+3.75%) |
Jan 11, 2021 | 37.61 | 38.32 | 36.84 | 37.32 | 1,633,193 | +0.08(+0.21%) |
Jan 08, 2021 | 35.06 | 37.55 | 35.05 | 37.24 | 2,662,300 | +2.33(+6.67%) |
Jan 07, 2021 | 34.10 | 35.42 | 33.88 | 34.91 | 1,823,122 | +0.87(+2.56%) |
Jan 06, 2021 | 33.42 | 34.98 | 32.75 | 34.04 | 2,494,256 | -0.24(-0.70%) |
Jan 05, 2021 | 33.78 | 34.94 | 33.19 | 34.28 | 1,772,691 | +0.40(+1.18%) |
Jan 04, 2021 | 35.00 | 35.76 | 32.09 | 33.88 | 3,038,474 | -0.81(-2.33%) |
Dec 31, 2020 | 34.69 | 34.69 | 34.69 | 2,010,070 | -0.17(-0.49%) | |
Dec 30, 2020 | 33.45 | 35.00 | 33.00 | 34.86 | 2,010,070 | +1.62(+4.87%) |
Dec 29, 2020 | 32.42 | 33.48 | 32.11 | 33.24 | 797,804 | +0.96(+2.97%) |
Dec 28, 2020 | 32.36 | 33.29 | 32.13 | 32.28 | 1,167,399 | -0.08(-0.25%) |
Dec 24, 2020 | 32.19 | 32.98 | 31.64 | 32.36 | 577,200 | -0.25(-0.77%) |
Dec 23, 2020 | 33.20 | 33.64 | 32.12 | 32.61 | 1,226,103 | -0.58(-1.75%) |
Dec 22, 2020 | 32.90 | 34.47 | 32.51 | 33.19 | 2,565,356 | +1.10(+3.43%) |
Dec 21, 2020 | 31.44 | 32.16 | 30.67 | 32.09 | 2,456,217 | +0.09(+0.28%) |
Dec 18, 2020 | 31.00 | 33.04 | 30.30 | 32.00 | 3,643,800 | +1.11(+3.59%) |
Dec 17, 2020 | 28.50 | 31.25 | 28.50 | 30.89 | 2,917,836 | +3.20(+11.56%) |
Dec 16, 2020 | 30.40 | 30.50 | 27.53 | 27.69 | 1,616,956 | -0.96(-3.35%) |
Dec 15, 2020 | 29.91 | 30.29 | 28.09 | 28.65 | 967,284 | -1.25(-4.18%) |
Dec 14, 2020 | 29.68 | 30.40 | 28.62 | 29.90 | 2,671,811 | +1.28(+4.47%) |
Dec 11, 2020 | 29.28 | 29.28 | 28.00 | 28.62 | 775,300 | -0.05(-0.17%) |
Dec 10, 2020 | 27.84 | 29.29 | 27.73 | 28.67 | 672,440 | +0.40(+1.41%) |
Dec 09, 2020 | 29.35 | 30.08 | 28.12 | 28.27 | 1,133,203 | -0.61(-2.11%) |
Dec 08, 2020 | 27.70 | 29.40 | 27.59 | 28.88 | 1,178,748 | +1.35(+4.90%) |
Dec 07, 2020 | 27.76 | 28.96 | 27.34 | 27.53 | 1,828,342 | -0.51(-1.82%) |
Dec 04, 2020 | 28.00 | 28.46 | 27.49 | 28.04 | 1,358,400 | +0.19(+0.68%) |
Dec 03, 2020 | 27.73 | 28.95 | 27.41 | 27.85 | 2,031,818 | +0.09(+0.32%) |
Dec 02, 2020 | 28.00 | 28.00 | 26.91 | 27.76 | 2,004,126 | -0.16(-0.57%) |