Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.10 | 40.20 | 39.31 | 39.31 | 39,169 | -0.52(-1.30%) |
Feb 25, 2021 | 41.21 | 41.44 | 39.82 | 39.82 | 34,714 | -0.92(-2.25%) |
Feb 24, 2021 | 40.90 | 41.38 | 40.14 | 40.74 | 27,290 | +0.16(+0.39%) |
Feb 23, 2021 | 40.72 | 41.84 | 40.47 | 40.58 | 27,778 | -0.01(-0.02%) |
Feb 22, 2021 | 40.44 | 40.78 | 39.81 | 40.59 | 49,900 | +0.21(+0.51%) |
Feb 19, 2021 | 40.78 | 41.28 | 40.32 | 40.39 | 36,469 | -0.35(-0.85%) |
Feb 18, 2021 | 40.87 | 41.56 | 40.73 | 40.73 | 28,508 | -0.16(-0.39%) |
Feb 17, 2021 | 41.83 | 41.83 | 40.89 | 40.89 | 29,516 | -0.29(-0.71%) |
Feb 16, 2021 | 41.80 | 41.82 | 40.91 | 41.19 | 35,577 | -0.87(-2.08%) |
Feb 12, 2021 | 42.15 | 42.15 | 41.35 | 42.06 | 23,391 | -0.22(-0.51%) |
Feb 11, 2021 | 42.75 | 42.92 | 41.84 | 42.28 | 27,509 | -0.36(-0.84%) |
Feb 10, 2021 | 42.78 | 43.23 | 42.10 | 42.63 | 29,645 | +0.00(+0.00%) |
Feb 09, 2021 | 42.65 | 42.90 | 41.99 | 42.63 | 20,705 | +0.15(+0.35%) |
Feb 08, 2021 | 42.32 | 42.79 | 42.07 | 42.48 | 27,938 | +0.32(+0.76%) |
Feb 05, 2021 | 43.04 | 43.04 | 41.63 | 42.16 | 26,155 | -0.13(-0.31%) |
Feb 04, 2021 | 42.61 | 42.61 | 41.97 | 42.30 | 24,409 | -0.26(-0.62%) |
Feb 03, 2021 | 41.84 | 42.83 | 41.06 | 42.56 | 46,483 | +0.48(+1.14%) |
Feb 02, 2021 | 41.33 | 42.18 | 41.10 | 42.08 | 25,565 | +0.88(+2.15%) |
Feb 01, 2021 | 41.08 | 41.66 | 40.92 | 41.19 | 21,987 | +0.34(+0.83%) |
Jan 29, 2021 | 41.26 | 41.71 | 40.68 | 40.86 | 46,888 | -0.39(-0.93%) |
Jan 28, 2021 | 41.28 | 42.20 | 41.07 | 41.24 | 33,638 | +0.21(+0.50%) |
Jan 27, 2021 | 42.19 | 42.51 | 40.64 | 41.03 | 47,930 | -1.78(-4.15%) |
Jan 26, 2021 | 43.26 | 43.26 | 42.60 | 42.81 | 29,626 | -0.26(-0.61%) |
Jan 25, 2021 | 42.88 | 43.16 | 42.34 | 43.08 | 24,533 | +0.08(+0.20%) |
Jan 22, 2021 | 42.07 | 43.11 | 41.81 | 42.99 | 32,747 | +0.74(+1.76%) |
Jan 21, 2021 | 43.10 | 43.41 | 41.93 | 42.25 | 37,427 | -0.86(-1.99%) |
Jan 20, 2021 | 43.02 | 43.50 | 42.46 | 43.10 | 28,818 | -0.16(-0.37%) |
Jan 19, 2021 | 43.56 | 43.68 | 42.48 | 43.26 | 39,704 | -0.11(-0.26%) |
Jan 15, 2021 | 43.50 | 44.09 | 42.99 | 43.38 | 24,135 | -0.31(-0.71%) |
Jan 14, 2021 | 43.88 | 44.07 | 43.36 | 43.69 | 27,268 | -0.24(-0.56%) |
Jan 13, 2021 | 43.80 | 44.16 | 43.40 | 43.93 | 25,549 | +0.20(+0.45%) |
Jan 12, 2021 | 44.00 | 44.00 | 43.06 | 43.73 | 22,645 | -0.11(-0.26%) |
Jan 11, 2021 | 44.88 | 44.88 | 43.26 | 43.85 | 34,591 | -1.15(-2.55%) |
Jan 08, 2021 | 45.01 | 45.14 | 43.98 | 44.99 | 16,267 | +0.31(+0.69%) |
Jan 07, 2021 | 45.53 | 45.53 | 44.01 | 44.68 | 23,701 | -0.65(-1.43%) |
Jan 06, 2021 | 43.18 | 46.09 | 43.18 | 45.33 | 44,690 | +2.14(+4.97%) |
Jan 05, 2021 | 43.39 | 43.39 | 42.72 | 43.19 | 24,537 | +0.15(+0.35%) |
Jan 04, 2021 | 43.39 | 43.97 | 42.37 | 43.04 | 32,839 | -0.79(-1.80%) |
Dec 31, 2020 | 43.83 | 43.83 | 43.83 | 23,396 | -0.05(-0.11%) | |
Dec 30, 2020 | 43.91 | 44.21 | 43.47 | 43.88 | 23,396 | -0.25(-0.56%) |
Dec 29, 2020 | 44.50 | 44.50 | 43.39 | 44.12 | 22,561 | -0.06(-0.13%) |
Dec 28, 2020 | 44.18 | 44.85 | 44.11 | 44.18 | 16,150 | -0.06(-0.13%) |
Dec 24, 2020 | 44.81 | 44.81 | 43.58 | 44.23 | 13,450 | +0.33(+0.75%) |
Dec 23, 2020 | 43.64 | 44.42 | 43.59 | 43.91 | 23,183 | +0.55(+1.27%) |
Dec 22, 2020 | 43.08 | 43.51 | 42.74 | 43.35 | 18,281 | +0.24(+0.57%) |
Dec 21, 2020 | 43.83 | 43.83 | 42.20 | 43.11 | 25,827 | -1.16(-2.62%) |
Dec 18, 2020 | 45.02 | 45.12 | 43.46 | 44.27 | 184,995 | -0.40(-0.90%) |
Dec 17, 2020 | 44.85 | 45.16 | 44.41 | 44.67 | 36,802 | +0.07(+0.17%) |
Dec 16, 2020 | 45.06 | 45.34 | 44.38 | 44.60 | 37,538 | -0.18(-0.40%) |
Dec 15, 2020 | 45.22 | 45.53 | 44.03 | 44.78 | 52,490 | -0.04(-0.08%) |
Dec 14, 2020 | 46.37 | 46.37 | 44.77 | 44.82 | 35,148 | -1.40(-3.02%) |
Dec 11, 2020 | 45.79 | 46.60 | 45.45 | 46.21 | 30,957 | +0.17(+0.37%) |
Dec 10, 2020 | 45.71 | 46.27 | 45.09 | 46.04 | 24,568 | +0.24(+0.53%) |
Dec 09, 2020 | 44.71 | 45.86 | 44.29 | 45.80 | 38,307 | +1.56(+3.54%) |
Dec 08, 2020 | 43.57 | 44.27 | 43.05 | 44.23 | 25,043 | +0.61(+1.40%) |
Dec 07, 2020 | 43.78 | 44.13 | 43.11 | 43.63 | 20,252 | +0.03(+0.06%) |
Dec 04, 2020 | 43.27 | 43.77 | 42.66 | 43.60 | 21,990 | +0.55(+1.28%) |
Dec 03, 2020 | 43.06 | 43.82 | 42.08 | 43.05 | 12,836 | -0.20(-0.45%) |
Dec 02, 2020 | 43.14 | 43.65 | 42.28 | 43.24 | 24,372 | +0.11(+0.26%) |