Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.03 | 40.41 | 39.20 | 39.44 | 1,098,207 | -0.41(-1.02%) |
Feb 25, 2021 | 39.65 | 40.08 | 39.30 | 39.85 | 1,003,659 | +0.51(+1.29%) |
Feb 24, 2021 | 38.84 | 39.74 | 38.64 | 39.34 | 1,126,259 | +0.35(+0.91%) |
Feb 23, 2021 | 38.39 | 39.24 | 38.35 | 38.99 | 926,144 | +0.66(+1.71%) |
Feb 22, 2021 | 38.45 | 38.98 | 38.01 | 38.33 | 904,803 | -0.47(-1.20%) |
Feb 19, 2021 | 39.04 | 39.11 | 38.34 | 38.80 | 696,676 | -0.29(-0.75%) |
Feb 18, 2021 | 40.12 | 40.25 | 39.09 | 39.09 | 755,772 | -0.95(-2.37%) |
Feb 17, 2021 | 39.87 | 40.05 | 39.53 | 40.04 | 558,185 | +0.27(+0.67%) |
Feb 16, 2021 | 40.64 | 40.64 | 39.00 | 39.77 | 978,449 | -0.84(-2.06%) |
Feb 12, 2021 | 40.71 | 41.11 | 40.55 | 40.61 | 394,686 | -0.17(-0.42%) |
Feb 11, 2021 | 41.03 | 41.28 | 40.50 | 40.78 | 659,182 | -0.22(-0.53%) |
Feb 10, 2021 | 40.86 | 41.17 | 40.64 | 40.99 | 715,281 | +0.13(+0.32%) |
Feb 09, 2021 | 40.92 | 41.23 | 40.53 | 40.87 | 561,836 | +0.01(+0.02%) |
Feb 08, 2021 | 41.43 | 41.76 | 40.70 | 40.86 | 822,732 | -0.39(-0.94%) |
Feb 05, 2021 | 40.68 | 41.25 | 40.67 | 41.24 | 521,376 | +0.72(+1.77%) |
Feb 04, 2021 | 40.43 | 40.77 | 40.03 | 40.53 | 563,529 | +0.17(+0.43%) |
Feb 03, 2021 | 40.37 | 40.60 | 40.03 | 40.36 | 796,346 | -0.11(-0.28%) |
Feb 02, 2021 | 40.89 | 41.25 | 40.43 | 40.47 | 455,462 | -0.35(-0.87%) |
Feb 01, 2021 | 40.05 | 40.99 | 39.83 | 40.82 | 530,385 | +0.94(+2.36%) |
Jan 29, 2021 | 40.12 | 40.63 | 39.85 | 39.88 | 1,323,975 | -0.84(-2.05%) |
Jan 28, 2021 | 41.05 | 42.20 | 40.55 | 40.72 | 1,005,244 | -0.22(-0.53%) |
Jan 27, 2021 | 40.10 | 41.66 | 40.04 | 40.93 | 1,570,292 | +0.56(+1.39%) |
Jan 26, 2021 | 40.40 | 40.70 | 39.90 | 40.37 | 677,259 | -0.11(-0.28%) |
Jan 25, 2021 | 40.01 | 41.04 | 39.65 | 40.49 | 739,586 | +0.50(+1.25%) |
Jan 22, 2021 | 39.37 | 40.15 | 39.00 | 39.99 | 422,530 | +0.47(+1.20%) |
Jan 21, 2021 | 39.91 | 40.47 | 39.38 | 39.51 | 692,919 | -0.26(-0.65%) |
Jan 20, 2021 | 39.00 | 39.79 | 38.79 | 39.77 | 585,848 | +0.63(+1.61%) |
Jan 19, 2021 | 39.53 | 39.65 | 39.00 | 39.14 | 471,515 | -0.26(-0.66%) |
Jan 15, 2021 | 38.67 | 39.46 | 38.31 | 39.40 | 765,009 | +0.61(+1.58%) |
Jan 14, 2021 | 39.40 | 39.44 | 38.48 | 38.79 | 847,070 | -0.71(-1.79%) |
Jan 13, 2021 | 39.05 | 39.61 | 38.73 | 39.49 | 785,049 | +0.30(+0.77%) |
Jan 12, 2021 | 39.91 | 40.05 | 38.75 | 39.19 | 767,067 | -0.79(-1.98%) |
Jan 11, 2021 | 40.02 | 40.62 | 39.68 | 39.99 | 1,587,203 | -0.50(-1.23%) |
Jan 08, 2021 | 39.26 | 40.58 | 39.02 | 40.49 | 923,603 | +1.13(+2.87%) |
Jan 07, 2021 | 40.00 | 40.24 | 39.11 | 39.36 | 851,188 | -0.54(-1.36%) |
Jan 06, 2021 | 38.65 | 40.01 | 38.50 | 39.90 | 1,048,592 | +1.53(+4.00%) |
Jan 05, 2021 | 38.74 | 39.03 | 37.94 | 38.37 | 753,925 | -0.34(-0.87%) |
Jan 04, 2021 | 39.20 | 39.46 | 38.60 | 38.70 | 572,189 | -0.47(-1.21%) |
Dec 31, 2020 | 39.18 | 39.18 | 39.18 | 366,248 | -0.03(-0.09%) | |
Dec 30, 2020 | 38.98 | 39.32 | 38.90 | 39.21 | 366,248 | +0.36(+0.93%) |
Dec 29, 2020 | 39.28 | 39.59 | 38.74 | 38.85 | 501,604 | -0.33(-0.84%) |
Dec 28, 2020 | 38.88 | 39.20 | 38.68 | 39.18 | 434,439 | +0.49(+1.27%) |
Dec 24, 2020 | 38.74 | 38.80 | 38.28 | 38.68 | 164,858 | +0.12(+0.31%) |
Dec 23, 2020 | 38.43 | 39.03 | 38.38 | 38.56 | 435,393 | +0.27(+0.70%) |
Dec 22, 2020 | 38.55 | 39.01 | 38.26 | 38.30 | 524,950 | -0.29(-0.76%) |
Dec 21, 2020 | 38.62 | 38.62 | 38.07 | 38.59 | 590,300 | -0.22(-0.58%) |
Dec 18, 2020 | 39.76 | 40.24 | 38.79 | 38.81 | 1,367,249 | -0.87(-2.19%) |
Dec 17, 2020 | 39.12 | 39.97 | 39.09 | 39.68 | 1,142,304 | +0.68(+1.75%) |
Dec 16, 2020 | 39.25 | 39.63 | 38.70 | 39.00 | 858,623 | -0.07(-0.18%) |
Dec 15, 2020 | 38.35 | 39.22 | 38.24 | 39.07 | 536,162 | +0.76(+1.98%) |
Dec 14, 2020 | 38.77 | 39.27 | 38.27 | 38.31 | 1,142,642 | -0.35(-0.91%) |
Dec 11, 2020 | 38.97 | 39.21 | 38.58 | 38.67 | 754,723 | -0.30(-0.77%) |
Dec 10, 2020 | 39.18 | 39.43 | 38.53 | 38.97 | 874,395 | -0.25(-0.64%) |
Dec 09, 2020 | 39.30 | 39.54 | 38.89 | 39.22 | 600,672 | -0.17(-0.43%) |
Dec 08, 2020 | 39.32 | 40.04 | 39.12 | 39.39 | 567,808 | -0.15(-0.39%) |
Dec 07, 2020 | 39.88 | 40.17 | 39.31 | 39.54 | 919,085 | -0.23(-0.58%) |
Dec 04, 2020 | 40.09 | 40.11 | 39.40 | 39.77 | 521,608 | -0.13(-0.32%) |
Dec 03, 2020 | 39.86 | 40.23 | 39.70 | 39.90 | 951,481 | -0.08(-0.19%) |
Dec 02, 2020 | 40.17 | 40.43 | 39.64 | 39.98 | 863,997 | -0.36(-0.89%) |