Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.77 | 42.77 | 41.97 | 42.18 | 477,000 | -0.09(-0.21%) |
Feb 25, 2021 | 42.95 | 43.66 | 42.21 | 42.27 | 481,469 | -0.54(-1.26%) |
Feb 24, 2021 | 41.92 | 42.98 | 41.60 | 42.81 | 608,564 | +0.80(+1.90%) |
Feb 23, 2021 | 42.72 | 43.19 | 41.91 | 42.01 | 958,579 | -1.20(-2.78%) |
Feb 22, 2021 | 43.28 | 43.50 | 42.94 | 43.21 | 363,105 | -0.21(-0.48%) |
Feb 19, 2021 | 43.75 | 44.09 | 43.12 | 43.42 | 620,300 | -0.29(-0.66%) |
Feb 18, 2021 | 43.34 | 44.01 | 43.19 | 43.71 | 533,933 | -0.05(-0.11%) |
Feb 17, 2021 | 43.31 | 43.82 | 42.70 | 43.76 | 632,338 | +0.42(+0.97%) |
Feb 16, 2021 | 44.20 | 44.40 | 42.44 | 43.34 | 592,364 | -0.77(-1.75%) |
Feb 12, 2021 | 44.28 | 44.42 | 43.79 | 44.11 | 749,700 | +0.02(+0.05%) |
Feb 11, 2021 | 43.50 | 44.34 | 42.24 | 44.09 | 1,015,974 | +0.72(+1.66%) |
Feb 10, 2021 | 44.43 | 44.43 | 42.45 | 43.37 | 908,897 | +1.03(+2.43%) |
Feb 09, 2021 | 41.90 | 43.13 | 40.82 | 42.34 | 956,351 | +0.82(+1.97%) |
Feb 08, 2021 | 41.34 | 41.55 | 40.85 | 41.52 | 630,903 | +0.72(+1.76%) |
Feb 05, 2021 | 41.84 | 41.84 | 40.79 | 40.80 | 453,100 | -0.64(-1.54%) |
Feb 04, 2021 | 40.46 | 41.71 | 40.46 | 41.44 | 431,827 | +0.23(+0.56%) |
Feb 03, 2021 | 41.18 | 41.31 | 40.01 | 41.21 | 452,988 | +0.06(+0.15%) |
Feb 02, 2021 | 41.21 | 41.70 | 41.06 | 41.15 | 614,280 | +0.02(+0.05%) |
Feb 01, 2021 | 41.63 | 41.97 | 40.74 | 41.13 | 653,520 | -0.45(-1.09%) |
Jan 29, 2021 | 41.86 | 42.46 | 41.46 | 41.59 | 652,300 | -0.48(-1.13%) |
Jan 28, 2021 | 44.25 | 45.42 | 41.87 | 42.06 | 792,648 | -2.69(-6.01%) |
Jan 27, 2021 | 42.71 | 45.14 | 42.49 | 44.75 | 3,160,818 | +1.53(+3.54%) |
Jan 26, 2021 | 41.30 | 43.40 | 41.30 | 43.22 | 1,070,359 | +2.10(+5.11%) |
Jan 25, 2021 | 40.00 | 42.52 | 40.00 | 41.12 | 1,494,284 | +1.16(+2.90%) |
Jan 22, 2021 | 39.72 | 40.18 | 39.63 | 39.96 | 272,300 | +0.12(+0.30%) |
Jan 21, 2021 | 40.36 | 40.40 | 39.68 | 39.84 | 265,069 | -0.44(-1.09%) |
Jan 20, 2021 | 39.89 | 40.76 | 39.48 | 40.28 | 325,633 | +0.25(+0.62%) |
Jan 19, 2021 | 40.75 | 40.89 | 39.84 | 40.03 | 490,789 | -0.33(-0.82%) |
Jan 15, 2021 | 40.54 | 40.99 | 40.01 | 40.36 | 750,800 | -0.44(-1.08%) |
Jan 14, 2021 | 39.94 | 40.94 | 39.65 | 40.80 | 1,076,218 | +1.01(+2.54%) |
Jan 13, 2021 | 39.83 | 40.49 | 39.71 | 39.79 | 449,925 | -0.65(-1.61%) |
Jan 12, 2021 | 40.97 | 41.03 | 39.81 | 40.44 | 523,004 | -0.29(-0.71%) |
Jan 11, 2021 | 40.15 | 41.11 | 39.99 | 40.73 | 620,844 | +0.34(+0.84%) |
Jan 08, 2021 | 40.37 | 40.42 | 39.61 | 40.39 | 547,800 | +0.10(+0.25%) |
Jan 07, 2021 | 40.58 | 40.80 | 40.02 | 40.29 | 508,774 | -0.12(-0.30%) |
Jan 06, 2021 | 40.00 | 40.72 | 39.85 | 40.41 | 502,553 | +0.21(+0.52%) |
Jan 05, 2021 | 39.61 | 40.42 | 39.55 | 40.20 | 465,453 | +0.56(+1.41%) |
Jan 04, 2021 | 40.03 | 40.29 | 39.21 | 39.64 | 494,863 | -0.51(-1.27%) |
Dec 31, 2020 | 40.15 | 40.15 | 40.15 | 261,623 | +0.27(+0.68%) | |
Dec 30, 2020 | 40.11 | 40.31 | 39.85 | 39.88 | 261,623 | -0.09(-0.23%) |
Dec 29, 2020 | 40.31 | 40.50 | 39.75 | 39.97 | 650,376 | -0.35(-0.87%) |
Dec 28, 2020 | 40.34 | 40.62 | 40.00 | 40.32 | 1,323,942 | +0.32(+0.80%) |
Dec 24, 2020 | 39.82 | 40.11 | 39.63 | 40.00 | 360,000 | +0.13(+0.33%) |
Dec 23, 2020 | 39.32 | 40.02 | 39.20 | 39.87 | 540,387 | +0.88(+2.26%) |
Dec 22, 2020 | 38.75 | 39.16 | 38.62 | 38.99 | 843,083 | +0.17(+0.44%) |
Dec 21, 2020 | 38.01 | 38.87 | 37.80 | 38.82 | 839,673 | +0.53(+1.38%) |
Dec 18, 2020 | 38.12 | 38.87 | 38.11 | 38.29 | 1,549,500 | +0.05(+0.13%) |
Dec 17, 2020 | 38.48 | 38.80 | 37.96 | 38.24 | 715,347 | -0.26(-0.68%) |
Dec 16, 2020 | 38.87 | 39.37 | 38.16 | 38.50 | 760,148 | +0.67(+1.77%) |
Dec 15, 2020 | 38.02 | 38.19 | 37.70 | 37.83 | 887,215 | +0.02(+0.05%) |
Dec 14, 2020 | 37.66 | 38.32 | 37.60 | 37.81 | 621,880 | +0.24(+0.64%) |
Dec 11, 2020 | 37.44 | 37.96 | 37.33 | 37.57 | 394,000 | -0.05(-0.13%) |
Dec 10, 2020 | 37.03 | 37.81 | 37.03 | 37.62 | 796,914 | +0.54(+1.46%) |
Dec 09, 2020 | 38.00 | 38.22 | 37.05 | 37.08 | 1,863,074 | -1.10(-2.88%) |
Dec 08, 2020 | 38.09 | 38.75 | 37.90 | 38.18 | 700,929 | -0.13(-0.34%) |
Dec 07, 2020 | 37.78 | 38.60 | 37.74 | 38.31 | 604,224 | +0.51(+1.35%) |
Dec 04, 2020 | 37.24 | 37.88 | 36.98 | 37.80 | 479,500 | +0.77(+2.08%) |
Dec 03, 2020 | 37.11 | 37.35 | 36.67 | 37.03 | 885,967 | -0.11(-0.30%) |
Dec 02, 2020 | 38.44 | 38.75 | 37.00 | 37.14 | 699,850 | -1.24(-3.24%) |