Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.61 | 38.61 | 37.96 | 38.09 | 11,558 | -0.22(-0.58%) |
Feb 25, 2021 | 38.98 | 39.16 | 38.07 | 38.32 | 8,758 | -0.45(-1.16%) |
Feb 24, 2021 | 38.57 | 38.77 | 38.04 | 38.77 | 67,465 | +0.55(+1.44%) |
Feb 23, 2021 | 38.71 | 38.89 | 37.98 | 38.21 | 7,512 | -0.20(-0.53%) |
Feb 22, 2021 | 39.01 | 39.01 | 38.41 | 38.42 | 7,027 | -0.43(-1.10%) |
Feb 19, 2021 | 39.62 | 39.67 | 38.68 | 38.84 | 20,722 | -0.91(-2.29%) |
Feb 18, 2021 | 40.50 | 40.50 | 39.66 | 39.76 | 1,454 | -0.48(-1.18%) |
Feb 17, 2021 | 40.74 | 40.74 | 39.93 | 40.23 | 13,052 | -0.56(-1.38%) |
Feb 16, 2021 | 41.46 | 42.24 | 40.52 | 40.79 | 3,623 | -0.43(-1.05%) |
Feb 12, 2021 | 41.52 | 41.74 | 40.90 | 41.23 | 3,644 | -0.25(-0.60%) |
Feb 11, 2021 | 41.10 | 41.80 | 41.10 | 41.48 | 3,489 | +0.83(+2.03%) |
Feb 10, 2021 | 41.53 | 41.53 | 40.52 | 40.65 | 6,018 | -0.82(-1.97%) |
Feb 09, 2021 | 41.53 | 41.53 | 41.09 | 41.47 | 4,780 | +0.46(+1.12%) |
Feb 08, 2021 | 40.81 | 41.55 | 40.62 | 41.00 | 3,575 | -0.44(-1.07%) |
Feb 05, 2021 | 40.26 | 42.28 | 40.14 | 41.45 | 16,661 | +1.37(+3.42%) |
Feb 04, 2021 | 41.11 | 41.38 | 40.07 | 40.07 | 5,548 | -0.46(-1.13%) |
Feb 03, 2021 | 40.71 | 40.71 | 40.03 | 40.53 | 3,975 | +0.29(+0.72%) |
Feb 02, 2021 | 40.98 | 40.98 | 40.07 | 40.25 | 9,703 | -0.22(-0.55%) |
Feb 01, 2021 | 39.46 | 40.60 | 39.09 | 40.47 | 5,171 | +0.96(+2.43%) |
Jan 29, 2021 | 39.86 | 40.88 | 38.89 | 39.51 | 13,329 | -0.72(-1.78%) |
Jan 28, 2021 | 40.52 | 40.94 | 39.77 | 40.22 | 7,186 | +0.55(+1.39%) |
Jan 27, 2021 | 40.53 | 40.53 | 38.96 | 39.67 | 3,987 | -1.00(-2.46%) |
Jan 26, 2021 | 40.85 | 41.79 | 40.67 | 40.67 | 2,761 | +0.00(+0.00%) |
Jan 25, 2021 | 41.84 | 41.96 | 40.10 | 40.67 | 9,154 | -1.51(-3.57%) |
Jan 22, 2021 | 42.47 | 42.47 | 41.91 | 42.18 | 3,957 | -0.41(-0.97%) |
Jan 21, 2021 | 42.69 | 42.69 | 42.07 | 42.59 | 1,959 | -0.30(-0.69%) |
Jan 20, 2021 | 40.19 | 43.50 | 40.14 | 42.89 | 8,854 | +1.80(+4.37%) |
Jan 19, 2021 | 40.33 | 41.40 | 40.33 | 41.09 | 6,420 | +0.92(+2.30%) |
Jan 15, 2021 | 40.40 | 40.51 | 40.03 | 40.17 | 4,686 | -0.23(-0.57%) |
Jan 14, 2021 | 40.96 | 41.25 | 40.40 | 40.40 | 4,762 | +0.01(+0.02%) |
Jan 13, 2021 | 41.46 | 41.47 | 40.39 | 40.39 | 2,631 | -0.83(-2.00%) |
Jan 12, 2021 | 41.67 | 41.67 | 41.22 | 41.22 | 1,473 | -0.45(-1.08%) |
Jan 11, 2021 | 42.33 | 42.51 | 41.67 | 41.67 | 2,484 | -0.92(-2.16%) |
Jan 08, 2021 | 42.57 | 42.61 | 42.15 | 42.59 | 3,228 | +0.34(+0.80%) |
Jan 07, 2021 | 42.25 | 42.97 | 42.25 | 42.25 | 5,762 | -0.07(-0.16%) |
Jan 06, 2021 | 41.38 | 42.83 | 41.38 | 42.32 | 1,991 | +0.92(+2.22%) |
Jan 05, 2021 | 41.36 | 41.75 | 40.87 | 41.40 | 15,523 | -0.90(-2.12%) |
Jan 04, 2021 | 43.41 | 43.41 | 42.30 | 42.30 | 3,392 | -1.07(-2.46%) |
Dec 31, 2020 | 43.37 | 43.37 | 43.37 | 3,918 | +0.83(+1.94%) | |
Dec 30, 2020 | 42.53 | 43.06 | 42.35 | 42.54 | 3,918 | +0.14(+0.34%) |
Dec 29, 2020 | 41.96 | 42.95 | 41.72 | 42.40 | 5,154 | +0.63(+1.52%) |
Dec 28, 2020 | 42.07 | 42.07 | 41.65 | 41.76 | 3,220 | -0.49(-1.16%) |
Dec 24, 2020 | 41.92 | 42.41 | 41.77 | 42.25 | 2,290 | +0.82(+1.97%) |
Dec 23, 2020 | 40.86 | 41.44 | 40.86 | 41.44 | 11,999 | +0.41(+1.01%) |
Dec 22, 2020 | 41.75 | 42.04 | 40.92 | 41.02 | 5,014 | -1.01(-2.40%) |
Dec 21, 2020 | 41.13 | 42.03 | 40.78 | 42.03 | 11,976 | +0.70(+1.70%) |
Dec 18, 2020 | 41.97 | 42.29 | 40.63 | 41.33 | 28,012 | -0.36(-0.85%) |
Dec 17, 2020 | 41.63 | 43.59 | 41.28 | 41.69 | 23,663 | +0.16(+0.39%) |
Dec 16, 2020 | 43.10 | 43.12 | 40.91 | 41.52 | 41,467 | -1.56(-3.61%) |
Dec 15, 2020 | 43.12 | 43.12 | 42.22 | 43.08 | 21,214 | +0.08(+0.18%) |
Dec 14, 2020 | 43.19 | 43.19 | 42.15 | 43.00 | 3,085 | +0.11(+0.25%) |
Dec 11, 2020 | 40.33 | 43.23 | 40.33 | 42.90 | 8,018 | +0.43(+1.00%) |
Dec 10, 2020 | 42.42 | 42.69 | 41.89 | 42.47 | 31,232 | -0.36(-0.84%) |
Dec 09, 2020 | 43.58 | 43.58 | 42.75 | 42.83 | 5,717 | -0.65(-1.50%) |
Dec 08, 2020 | 42.52 | 46.55 | 42.33 | 43.48 | 18,858 | +0.99(+2.33%) |
Dec 07, 2020 | 42.61 | 42.89 | 42.17 | 42.49 | 7,092 | -0.11(-0.27%) |
Dec 04, 2020 | 42.04 | 42.67 | 41.44 | 42.61 | 7,810 | +1.07(+2.57%) |
Dec 03, 2020 | 41.26 | 42.35 | 41.23 | 41.54 | 17,713 | +0.52(+1.26%) |
Dec 02, 2020 | 40.72 | 41.19 | 40.72 | 41.02 | 6,909 | +0.19(+0.47%) |