Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.17 | 40.35 | 39.20 | 39.25 | 3,055,500 | -0.77(-1.92%) |
Feb 25, 2021 | 40.30 | 40.88 | 39.70 | 40.02 | 1,768,754 | -0.33(-0.82%) |
Feb 24, 2021 | 41.01 | 41.04 | 40.32 | 40.35 | 1,573,139 | -0.69(-1.68%) |
Feb 23, 2021 | 40.84 | 41.13 | 40.54 | 41.04 | 1,659,345 | +0.37(+0.91%) |
Feb 22, 2021 | 40.90 | 40.91 | 40.32 | 40.67 | 1,161,679 | -0.32(-0.78%) |
Feb 19, 2021 | 40.95 | 41.36 | 40.84 | 40.99 | 1,931,600 | -0.03(-0.07%) |
Feb 18, 2021 | 41.15 | 41.33 | 40.88 | 41.02 | 853,104 | -0.20(-0.49%) |
Feb 17, 2021 | 41.35 | 41.53 | 41.06 | 41.22 | 1,217,808 | -0.17(-0.41%) |
Feb 16, 2021 | 41.80 | 41.80 | 40.74 | 41.39 | 1,099,749 | -0.19(-0.46%) |
Feb 12, 2021 | 41.50 | 41.71 | 41.30 | 41.58 | 1,194,500 | -0.38(-0.91%) |
Feb 11, 2021 | 42.18 | 42.45 | 41.72 | 41.96 | 1,451,124 | -0.11(-0.26%) |
Feb 10, 2021 | 42.03 | 42.31 | 41.66 | 42.07 | 1,429,492 | +0.29(+0.69%) |
Feb 09, 2021 | 41.60 | 41.81 | 41.30 | 41.78 | 1,367,165 | +0.17(+0.41%) |
Feb 08, 2021 | 41.39 | 41.72 | 41.16 | 41.61 | 1,064,086 | +0.23(+0.56%) |
Feb 05, 2021 | 41.15 | 41.61 | 40.91 | 41.38 | 1,188,000 | +0.33(+0.80%) |
Feb 04, 2021 | 40.94 | 41.51 | 40.68 | 41.05 | 1,483,158 | +0.16(+0.39%) |
Feb 03, 2021 | 41.27 | 41.37 | 40.73 | 40.89 | 2,019,979 | -0.49(-1.18%) |
Feb 02, 2021 | 40.92 | 41.71 | 40.50 | 41.38 | 2,157,662 | +0.69(+1.70%) |
Feb 01, 2021 | 39.80 | 40.77 | 39.35 | 40.69 | 1,650,638 | +1.13(+2.86%) |
Jan 29, 2021 | 39.26 | 40.23 | 38.53 | 39.56 | 2,521,400 | +0.08(+0.20%) |
Jan 28, 2021 | 39.91 | 40.42 | 39.28 | 39.48 | 1,838,787 | -0.63(-1.57%) |
Jan 27, 2021 | 40.50 | 41.20 | 39.91 | 40.11 | 2,794,492 | -0.73(-1.79%) |
Jan 26, 2021 | 40.02 | 41.13 | 39.94 | 40.84 | 2,255,404 | +0.75(+1.87%) |
Jan 25, 2021 | 40.35 | 40.87 | 40.03 | 40.09 | 1,483,549 | -0.15(-0.37%) |
Jan 22, 2021 | 39.83 | 40.25 | 39.70 | 40.24 | 1,923,800 | +0.23(+0.57%) |
Jan 21, 2021 | 39.79 | 40.06 | 39.47 | 40.01 | 2,090,782 | +0.11(+0.28%) |
Jan 20, 2021 | 38.58 | 40.02 | 38.36 | 39.90 | 2,415,160 | +1.21(+3.13%) |
Jan 19, 2021 | 39.17 | 39.42 | 38.54 | 38.69 | 1,710,120 | -0.21(-0.54%) |
Jan 15, 2021 | 38.66 | 38.91 | 38.06 | 38.90 | 2,196,000 | +0.32(+0.83%) |
Jan 14, 2021 | 38.79 | 38.86 | 38.34 | 38.58 | 1,484,447 | -0.06(-0.16%) |
Jan 13, 2021 | 38.19 | 38.71 | 38.17 | 38.64 | 1,486,025 | +0.48(+1.26%) |
Jan 12, 2021 | 38.21 | 38.53 | 37.75 | 38.16 | 1,330,613 | -0.18(-0.47%) |
Jan 11, 2021 | 38.57 | 38.87 | 38.18 | 38.34 | 2,476,051 | -0.41(-1.06%) |
Jan 08, 2021 | 38.41 | 39.12 | 38.33 | 38.75 | 1,297,800 | +0.38(+0.99%) |
Jan 07, 2021 | 38.25 | 38.41 | 37.87 | 38.37 | 1,722,402 | +0.19(+0.50%) |
Jan 06, 2021 | 38.25 | 38.35 | 37.61 | 38.18 | 2,332,368 | -0.26(-0.68%) |
Jan 05, 2021 | 38.45 | 38.73 | 38.11 | 38.44 | 2,390,105 | +0.03(+0.08%) |
Jan 04, 2021 | 40.04 | 40.06 | 38.40 | 38.41 | 2,642,062 | -1.56(-3.90%) |
Dec 31, 2020 | 39.97 | 39.97 | 39.97 | 1,162,495 | +0.52(+1.32%) | |
Dec 30, 2020 | 39.48 | 39.88 | 39.25 | 39.45 | 1,162,495 | +0.01(+0.03%) |
Dec 29, 2020 | 39.92 | 40.15 | 39.41 | 39.44 | 1,400,543 | -0.28(-0.70%) |
Dec 28, 2020 | 39.40 | 39.80 | 39.11 | 39.72 | 1,395,105 | +0.42(+1.07%) |
Dec 24, 2020 | 38.91 | 39.32 | 38.75 | 39.30 | 592,500 | +0.56(+1.45%) |
Dec 23, 2020 | 39.50 | 39.74 | 38.72 | 38.74 | 1,792,771 | -0.67(-1.70%) |
Dec 22, 2020 | 39.02 | 39.47 | 38.92 | 39.41 | 2,055,480 | +0.42(+1.08%) |
Dec 21, 2020 | 38.65 | 39.07 | 38.35 | 38.99 | 2,108,800 | -0.25(-0.64%) |
Dec 18, 2020 | 40.45 | 40.45 | 38.77 | 39.24 | 4,152,900 | -1.21(-2.99%) |
Dec 17, 2020 | 40.05 | 40.58 | 39.89 | 40.45 | 2,819,246 | +0.60(+1.51%) |
Dec 16, 2020 | 39.61 | 40.28 | 39.46 | 39.85 | 2,430,983 | +0.27(+0.68%) |
Dec 15, 2020 | 38.83 | 39.58 | 38.40 | 39.58 | 2,592,056 | +0.87(+2.25%) |
Dec 14, 2020 | 38.62 | 39.36 | 38.37 | 38.71 | 2,639,814 | +0.37(+0.97%) |
Dec 11, 2020 | 38.05 | 38.50 | 37.97 | 38.34 | 1,800,100 | +0.10(+0.26%) |
Dec 10, 2020 | 38.21 | 38.48 | 38.03 | 38.24 | 1,479,460 | +0.07(+0.18%) |
Dec 09, 2020 | 38.54 | 38.56 | 37.87 | 38.17 | 1,511,583 | -0.35(-0.91%) |
Dec 08, 2020 | 38.64 | 38.78 | 38.37 | 38.52 | 1,776,992 | -0.11(-0.28%) |
Dec 07, 2020 | 38.50 | 38.75 | 38.18 | 38.63 | 1,611,732 | +0.07(+0.18%) |
Dec 04, 2020 | 37.97 | 38.66 | 37.97 | 38.56 | 1,607,000 | +0.76(+2.01%) |
Dec 03, 2020 | 37.59 | 38.03 | 37.54 | 37.80 | 1,988,819 | +0.07(+0.19%) |
Dec 02, 2020 | 38.42 | 38.76 | 37.64 | 37.73 | 1,403,448 | -0.87(-2.25%) |