Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.44 | 44.05 | 42.85 | 43.59 | 162,105 | +0.30(+0.70%) |
Feb 25, 2021 | 44.44 | 44.47 | 43.17 | 43.28 | 87,094 | -0.90(-2.03%) |
Feb 24, 2021 | 45.01 | 45.57 | 44.06 | 44.18 | 192,152 | -0.56(-1.26%) |
Feb 23, 2021 | 43.28 | 44.87 | 43.28 | 44.74 | 170,353 | +1.53(+3.53%) |
Feb 22, 2021 | 42.19 | 43.34 | 42.15 | 43.22 | 224,039 | +1.09(+2.58%) |
Feb 19, 2021 | 42.07 | 42.32 | 41.77 | 42.13 | 145,569 | +0.31(+0.74%) |
Feb 18, 2021 | 41.95 | 42.70 | 41.45 | 41.82 | 137,037 | -0.53(-1.26%) |
Feb 17, 2021 | 42.17 | 42.84 | 41.47 | 42.35 | 201,743 | +0.73(+1.76%) |
Feb 16, 2021 | 42.17 | 42.33 | 41.20 | 41.62 | 148,263 | -0.22(-0.52%) |
Feb 12, 2021 | 40.92 | 41.87 | 40.65 | 41.84 | 86,338 | +0.81(+1.96%) |
Feb 11, 2021 | 39.70 | 41.20 | 39.61 | 41.03 | 230,697 | +1.44(+3.64%) |
Feb 10, 2021 | 39.92 | 40.08 | 39.03 | 39.59 | 108,731 | -0.05(-0.12%) |
Feb 09, 2021 | 39.35 | 39.94 | 39.35 | 39.64 | 88,074 | +0.56(+1.44%) |
Feb 08, 2021 | 38.68 | 39.23 | 38.57 | 39.07 | 119,553 | +0.37(+0.94%) |
Feb 05, 2021 | 39.46 | 39.81 | 38.45 | 38.71 | 129,774 | -0.54(-1.38%) |
Feb 04, 2021 | 38.35 | 39.44 | 38.30 | 39.25 | 176,258 | +0.91(+2.37%) |
Feb 03, 2021 | 38.52 | 38.70 | 37.24 | 38.34 | 168,207 | -0.35(-0.90%) |
Feb 02, 2021 | 38.11 | 38.75 | 37.49 | 38.69 | 98,727 | +0.58(+1.52%) |
Feb 01, 2021 | 38.06 | 38.33 | 37.32 | 38.11 | 82,184 | +0.30(+0.79%) |
Jan 29, 2021 | 39.07 | 39.28 | 37.79 | 37.81 | 154,747 | -1.27(-3.24%) |
Jan 28, 2021 | 41.28 | 41.28 | 38.86 | 39.07 | 194,183 | -1.62(-3.98%) |
Jan 27, 2021 | 40.88 | 41.24 | 40.12 | 40.69 | 199,546 | -0.95(-2.27%) |
Jan 26, 2021 | 42.24 | 42.24 | 41.35 | 41.64 | 138,470 | -0.28(-0.67%) |
Jan 25, 2021 | 41.41 | 41.94 | 41.01 | 41.92 | 122,907 | +0.08(+0.18%) |
Jan 22, 2021 | 40.97 | 41.88 | 40.51 | 41.85 | 129,774 | +0.23(+0.56%) |
Jan 21, 2021 | 42.11 | 42.25 | 41.17 | 41.61 | 161,647 | -0.50(-1.18%) |
Jan 20, 2021 | 42.26 | 42.93 | 42.06 | 42.11 | 88,991 | -0.35(-0.82%) |
Jan 19, 2021 | 42.92 | 43.01 | 41.97 | 42.46 | 163,541 | -0.03(-0.07%) |
Jan 15, 2021 | 42.69 | 43.69 | 42.43 | 42.48 | 151,225 | -0.89(-2.05%) |
Jan 14, 2021 | 43.33 | 43.72 | 42.91 | 43.37 | 120,254 | +0.35(+0.81%) |
Jan 13, 2021 | 42.14 | 43.14 | 41.91 | 43.03 | 81,539 | +0.58(+1.37%) |
Jan 12, 2021 | 41.75 | 42.53 | 41.75 | 42.45 | 139,224 | +0.67(+1.61%) |
Jan 11, 2021 | 41.91 | 42.36 | 41.43 | 41.77 | 85,830 | -0.59(-1.39%) |
Jan 08, 2021 | 43.14 | 43.14 | 41.89 | 42.36 | 117,287 | -0.60(-1.40%) |
Jan 07, 2021 | 43.61 | 43.83 | 42.76 | 42.96 | 85,388 | -0.25(-0.59%) |
Jan 06, 2021 | 41.83 | 43.92 | 41.83 | 43.22 | 152,518 | +2.45(+6.00%) |
Jan 05, 2021 | 40.30 | 41.28 | 40.09 | 40.77 | 160,507 | +0.56(+1.40%) |
Jan 04, 2021 | 41.41 | 41.41 | 39.46 | 40.21 | 118,232 | -0.74(-1.81%) |
Dec 31, 2020 | 40.95 | 40.95 | 40.95 | 110,830 | -0.07(-0.16%) | |
Dec 30, 2020 | 40.11 | 41.23 | 39.91 | 41.01 | 110,830 | +0.85(+2.12%) |
Dec 29, 2020 | 40.97 | 40.97 | 39.89 | 40.16 | 63,496 | -0.62(-1.52%) |
Dec 28, 2020 | 40.69 | 41.16 | 40.13 | 40.78 | 101,452 | +0.58(+1.45%) |
Dec 24, 2020 | 40.73 | 40.73 | 40.04 | 40.20 | 42,368 | -0.19(-0.46%) |
Dec 23, 2020 | 40.24 | 40.56 | 39.48 | 40.39 | 83,297 | +0.51(+1.27%) |
Dec 22, 2020 | 39.88 | 40.30 | 39.60 | 39.88 | 96,060 | -0.09(-0.23%) |
Dec 21, 2020 | 40.31 | 40.32 | 39.47 | 39.97 | 90,262 | -0.87(-2.13%) |
Dec 18, 2020 | 41.64 | 41.64 | 40.44 | 40.84 | 411,627 | -0.67(-1.63%) |
Dec 17, 2020 | 41.51 | 41.61 | 40.57 | 41.52 | 82,319 | +0.08(+0.20%) |
Dec 16, 2020 | 41.41 | 42.01 | 40.95 | 41.43 | 113,715 | +0.00(+0.00%) |
Dec 15, 2020 | 41.80 | 42.02 | 40.75 | 41.43 | 139,832 | +0.03(+0.07%) |
Dec 14, 2020 | 42.43 | 42.43 | 41.41 | 41.41 | 200,788 | -0.40(-0.96%) |
Dec 11, 2020 | 40.62 | 42.05 | 40.62 | 41.81 | 113,659 | +0.65(+1.57%) |
Dec 10, 2020 | 41.50 | 41.91 | 40.48 | 41.16 | 214,661 | -0.71(-1.70%) |
Dec 09, 2020 | 42.77 | 43.06 | 41.28 | 41.88 | 141,979 | -0.77(-1.80%) |
Dec 08, 2020 | 41.41 | 42.94 | 41.28 | 42.64 | 240,474 | +0.67(+1.58%) |
Dec 07, 2020 | 41.04 | 42.07 | 40.55 | 41.98 | 218,020 | +0.64(+1.54%) |
Dec 04, 2020 | 39.97 | 41.35 | 39.51 | 41.34 | 220,168 | +1.79(+4.53%) |
Dec 03, 2020 | 39.32 | 39.83 | 38.27 | 39.55 | 79,520 | +0.44(+1.13%) |
Dec 02, 2020 | 38.29 | 39.44 | 37.97 | 39.11 | 143,115 | +0.76(+1.98%) |