Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.76 | 37.81 | 36.59 | 37.29 | 6,124,418 | +0.47(+1.27%) |
Feb 25, 2021 | 38.59 | 38.64 | 36.52 | 36.82 | 5,038,744 | -1.54(-4.01%) |
Feb 24, 2021 | 38.23 | 38.79 | 37.61 | 38.36 | 4,485,312 | +0.36(+0.95%) |
Feb 23, 2021 | 38.31 | 38.34 | 36.65 | 38.00 | 4,378,448 | -0.31(-0.80%) |
Feb 22, 2021 | 38.32 | 39.10 | 38.21 | 38.31 | 3,903,962 | -0.15(-0.40%) |
Feb 19, 2021 | 37.72 | 38.56 | 37.56 | 38.46 | 3,315,441 | +1.31(+3.53%) |
Feb 18, 2021 | 37.25 | 37.64 | 36.64 | 37.15 | 3,066,477 | -0.36(-0.96%) |
Feb 17, 2021 | 38.10 | 38.34 | 37.42 | 37.51 | 3,206,361 | -0.76(-2.00%) |
Feb 16, 2021 | 38.19 | 38.80 | 37.90 | 38.27 | 5,214,950 | +0.52(+1.38%) |
Feb 12, 2021 | 36.79 | 37.77 | 36.75 | 37.75 | 3,534,786 | +0.85(+2.31%) |
Feb 11, 2021 | 37.19 | 37.55 | 36.29 | 36.90 | 3,427,731 | -0.20(-0.53%) |
Feb 10, 2021 | 37.08 | 37.36 | 36.37 | 37.09 | 3,558,435 | +0.33(+0.90%) |
Feb 09, 2021 | 37.38 | 37.42 | 36.67 | 36.76 | 2,926,024 | -0.77(-2.06%) |
Feb 08, 2021 | 37.44 | 37.81 | 37.00 | 37.53 | 2,683,923 | +0.12(+0.31%) |
Feb 05, 2021 | 37.86 | 38.05 | 37.21 | 37.42 | 4,855,309 | -0.24(-0.64%) |
Feb 04, 2021 | 36.50 | 37.78 | 36.47 | 37.66 | 5,467,674 | +1.16(+3.18%) |
Feb 03, 2021 | 36.09 | 36.50 | 35.59 | 36.50 | 3,684,732 | +0.78(+2.19%) |
Feb 02, 2021 | 35.38 | 36.36 | 35.19 | 35.72 | 5,073,203 | +1.03(+2.98%) |
Feb 01, 2021 | 34.34 | 34.76 | 33.77 | 34.69 | 3,125,745 | +0.68(+2.01%) |
Jan 29, 2021 | 34.22 | 34.70 | 33.62 | 34.00 | 4,439,655 | -0.48(-1.38%) |
Jan 28, 2021 | 33.17 | 34.75 | 33.09 | 34.48 | 5,601,421 | +1.89(+5.79%) |
Jan 27, 2021 | 33.93 | 34.21 | 32.48 | 32.59 | 8,349,299 | -1.99(-5.77%) |
Jan 26, 2021 | 35.41 | 35.67 | 34.51 | 34.59 | 7,388,784 | -0.61(-1.73%) |
Jan 25, 2021 | 36.12 | 36.12 | 34.32 | 35.19 | 7,000,612 | -1.12(-3.08%) |
Jan 22, 2021 | 35.47 | 37.22 | 35.46 | 36.31 | 8,740,089 | +0.60(+1.68%) |
Jan 21, 2021 | 36.96 | 37.23 | 35.63 | 35.71 | 7,195,598 | -1.26(-3.41%) |
Jan 20, 2021 | 37.07 | 37.47 | 36.81 | 36.97 | 4,010,657 | +0.06(+0.17%) |
Jan 19, 2021 | 36.88 | 37.30 | 36.71 | 36.91 | 5,120,150 | +0.36(+0.98%) |
Jan 15, 2021 | 36.13 | 36.79 | 35.77 | 36.55 | 6,579,391 | +0.00(+0.00%) |
Jan 14, 2021 | 35.52 | 36.71 | 35.35 | 36.55 | 7,081,197 | +1.18(+3.34%) |
Jan 13, 2021 | 37.55 | 37.55 | 35.25 | 35.37 | 12,749,253 | +1.06(+3.10%) |
Jan 12, 2021 | 33.68 | 34.46 | 33.47 | 34.31 | 3,742,796 | +0.80(+2.37%) |
Jan 11, 2021 | 32.94 | 33.55 | 32.77 | 33.51 | 2,215,682 | +0.10(+0.29%) |
Jan 08, 2021 | 33.49 | 33.49 | 32.74 | 33.41 | 3,148,333 | +0.14(+0.43%) |
Jan 07, 2021 | 33.51 | 34.12 | 32.94 | 33.27 | 6,722,397 | +0.21(+0.65%) |
Jan 06, 2021 | 32.90 | 33.60 | 32.62 | 33.06 | 6,266,189 | +1.04(+3.24%) |
Jan 05, 2021 | 31.83 | 32.26 | 31.72 | 32.02 | 3,088,050 | +0.34(+1.07%) |
Jan 04, 2021 | 32.55 | 32.81 | 31.56 | 31.68 | 6,054,537 | -0.21(-0.65%) |
Dec 31, 2020 | 31.89 | 31.89 | 31.89 | 2,097,311 | +0.37(+1.16%) | |
Dec 30, 2020 | 31.03 | 31.68 | 31.03 | 31.52 | 2,097,311 | +0.44(+1.41%) |
Dec 29, 2020 | 31.26 | 31.37 | 30.78 | 31.08 | 1,696,768 | -0.20(-0.63%) |
Dec 28, 2020 | 31.24 | 31.58 | 30.92 | 31.28 | 2,289,335 | +0.39(+1.27%) |
Dec 24, 2020 | 31.36 | 31.40 | 30.62 | 30.88 | 926,125 | -0.30(-0.98%) |
Dec 23, 2020 | 30.94 | 31.39 | 30.68 | 31.19 | 3,602,982 | +0.61(+1.99%) |
Dec 22, 2020 | 31.05 | 31.20 | 30.32 | 30.58 | 5,187,628 | -0.47(-1.53%) |
Dec 21, 2020 | 30.40 | 31.23 | 29.86 | 31.05 | 9,206,345 | +1.05(+3.49%) |
Dec 18, 2020 | 30.38 | 30.55 | 29.92 | 30.01 | 5,404,204 | -0.41(-1.35%) |
Dec 17, 2020 | 30.71 | 30.81 | 30.14 | 30.42 | 3,859,253 | -0.30(-0.96%) |
Dec 16, 2020 | 30.87 | 30.98 | 30.30 | 30.71 | 3,329,060 | -0.15(-0.49%) |
Dec 15, 2020 | 30.44 | 30.99 | 29.88 | 30.87 | 4,011,414 | +0.76(+2.52%) |
Dec 14, 2020 | 31.00 | 31.12 | 29.78 | 30.11 | 6,030,806 | -0.22(-0.74%) |
Dec 11, 2020 | 30.45 | 30.84 | 29.97 | 30.33 | 7,022,043 | -0.51(-1.65%) |
Dec 10, 2020 | 30.05 | 31.05 | 29.60 | 30.84 | 9,726,352 | +0.86(+2.86%) |
Dec 09, 2020 | 29.31 | 30.45 | 29.22 | 29.98 | 8,011,191 | +0.95(+3.26%) |
Dec 08, 2020 | 28.26 | 29.12 | 28.20 | 29.03 | 7,771,106 | +0.38(+1.34%) |
Dec 07, 2020 | 28.49 | 28.78 | 28.09 | 28.65 | 7,666,917 | -0.05(-0.19%) |
Dec 04, 2020 | 28.21 | 28.72 | 28.20 | 28.70 | 8,857,630 | +0.83(+2.98%) |
Dec 03, 2020 | 27.77 | 28.21 | 27.71 | 27.87 | 20,787,154 | +0.11(+0.39%) |
Dec 02, 2020 | 27.62 | 27.86 | 27.08 | 27.76 | 5,608,771 | +0.01(+0.03%) |