Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.74 | 40.75 | 38.82 | 39.69 | 640,990 | +0.17(+0.44%) |
Feb 25, 2021 | 40.50 | 41.37 | 39.32 | 39.51 | 527,391 | -1.27(-3.12%) |
Feb 24, 2021 | 37.96 | 41.03 | 37.76 | 40.78 | 893,179 | +3.96(+10.75%) |
Feb 23, 2021 | 41.44 | 41.52 | 36.42 | 36.83 | 1,476,546 | -4.55(-10.99%) |
Feb 22, 2021 | 41.17 | 42.24 | 40.71 | 41.37 | 473,361 | +0.18(+0.44%) |
Feb 19, 2021 | 39.82 | 41.66 | 39.82 | 41.19 | 541,834 | +1.82(+4.62%) |
Feb 18, 2021 | 40.35 | 40.65 | 39.36 | 39.37 | 754,859 | -1.31(-3.22%) |
Feb 17, 2021 | 41.49 | 42.12 | 40.62 | 40.68 | 356,751 | -0.85(-2.04%) |
Feb 16, 2021 | 41.96 | 43.12 | 41.23 | 41.53 | 705,712 | +0.17(+0.40%) |
Feb 12, 2021 | 41.04 | 42.35 | 41.03 | 41.36 | 406,376 | -0.14(-0.34%) |
Feb 11, 2021 | 40.41 | 41.51 | 39.73 | 41.50 | 506,565 | +1.53(+3.83%) |
Feb 10, 2021 | 40.23 | 40.30 | 39.49 | 39.97 | 339,809 | +0.12(+0.30%) |
Feb 09, 2021 | 40.46 | 40.55 | 39.33 | 39.85 | 430,213 | -0.61(-1.51%) |
Feb 08, 2021 | 39.87 | 40.49 | 39.55 | 40.46 | 651,934 | +0.81(+2.04%) |
Feb 05, 2021 | 40.40 | 40.44 | 39.30 | 39.66 | 366,659 | -0.18(-0.46%) |
Feb 04, 2021 | 39.39 | 40.33 | 39.03 | 39.84 | 270,830 | +0.57(+1.45%) |
Feb 03, 2021 | 38.88 | 39.39 | 38.65 | 39.27 | 356,813 | +0.43(+1.10%) |
Feb 02, 2021 | 39.26 | 39.46 | 38.31 | 38.84 | 252,571 | -0.05(-0.12%) |
Feb 01, 2021 | 38.33 | 39.01 | 37.60 | 38.89 | 299,779 | +1.11(+2.94%) |
Jan 29, 2021 | 39.26 | 39.78 | 37.58 | 37.78 | 344,846 | -1.80(-4.55%) |
Jan 28, 2021 | 38.84 | 39.89 | 38.47 | 39.58 | 439,975 | +1.22(+3.18%) |
Jan 27, 2021 | 39.42 | 39.58 | 37.90 | 38.35 | 428,488 | -1.72(-4.29%) |
Jan 26, 2021 | 41.46 | 41.62 | 39.98 | 40.08 | 351,377 | -1.03(-2.51%) |
Jan 25, 2021 | 42.23 | 42.23 | 40.45 | 41.11 | 480,022 | -1.18(-2.79%) |
Jan 22, 2021 | 41.13 | 42.29 | 40.77 | 42.29 | 442,941 | +0.90(+2.17%) |
Jan 21, 2021 | 40.17 | 41.66 | 39.66 | 41.39 | 596,793 | +1.36(+3.41%) |
Jan 20, 2021 | 39.11 | 40.04 | 38.99 | 40.03 | 403,746 | +1.08(+2.77%) |
Jan 19, 2021 | 38.93 | 39.46 | 38.32 | 38.95 | 301,620 | +0.36(+0.92%) |
Jan 15, 2021 | 39.12 | 39.12 | 38.07 | 38.59 | 480,137 | -0.81(-2.05%) |
Jan 14, 2021 | 39.46 | 40.47 | 39.34 | 39.40 | 425,351 | +0.19(+0.49%) |
Jan 13, 2021 | 39.37 | 39.53 | 38.87 | 39.21 | 326,731 | -0.17(-0.44%) |
Jan 12, 2021 | 39.66 | 39.77 | 38.89 | 39.39 | 475,337 | -0.23(-0.58%) |
Jan 11, 2021 | 38.93 | 39.77 | 38.58 | 39.62 | 299,489 | +0.69(+1.77%) |
Jan 08, 2021 | 42.02 | 42.08 | 38.82 | 38.93 | 527,672 | -2.73(-6.55%) |
Jan 07, 2021 | 40.66 | 41.67 | 40.02 | 41.65 | 306,686 | +1.38(+3.43%) |
Jan 06, 2021 | 38.93 | 40.48 | 38.61 | 40.27 | 465,845 | +1.93(+5.03%) |
Jan 05, 2021 | 37.85 | 38.60 | 37.76 | 38.35 | 320,711 | +0.44(+1.17%) |
Jan 04, 2021 | 38.64 | 39.63 | 37.41 | 37.90 | 400,521 | -0.01(-0.02%) |
Dec 31, 2020 | 37.91 | 37.91 | 37.91 | 149,797 | -0.62(-1.61%) | |
Dec 30, 2020 | 38.19 | 39.00 | 38.17 | 38.53 | 149,797 | +0.43(+1.12%) |
Dec 29, 2020 | 38.84 | 38.93 | 37.55 | 38.10 | 314,164 | -0.52(-1.33%) |
Dec 28, 2020 | 39.74 | 39.74 | 38.51 | 38.62 | 329,559 | -0.68(-1.74%) |
Dec 24, 2020 | 39.26 | 39.54 | 38.96 | 39.30 | 127,851 | +0.32(+0.81%) |
Dec 23, 2020 | 39.18 | 39.70 | 38.94 | 38.98 | 321,635 | +0.07(+0.18%) |
Dec 22, 2020 | 38.86 | 39.26 | 38.14 | 38.91 | 266,028 | +0.37(+0.97%) |
Dec 21, 2020 | 38.47 | 38.71 | 37.54 | 38.54 | 383,181 | -0.61(-1.56%) |
Dec 18, 2020 | 39.07 | 39.91 | 38.81 | 39.15 | 891,935 | +0.26(+0.67%) |
Dec 17, 2020 | 38.15 | 38.93 | 38.15 | 38.89 | 270,801 | +1.09(+2.87%) |
Dec 16, 2020 | 38.23 | 38.46 | 37.39 | 37.80 | 344,607 | -0.02(-0.04%) |
Dec 15, 2020 | 37.35 | 38.05 | 37.04 | 37.82 | 403,775 | +0.71(+1.90%) |
Dec 14, 2020 | 36.68 | 37.58 | 36.60 | 37.11 | 447,395 | +0.89(+2.45%) |
Dec 11, 2020 | 35.99 | 36.40 | 35.84 | 36.22 | 326,564 | +0.07(+0.20%) |
Dec 10, 2020 | 36.13 | 36.46 | 35.68 | 36.15 | 360,090 | -0.28(-0.76%) |
Dec 09, 2020 | 35.59 | 36.59 | 35.59 | 36.43 | 527,471 | +0.85(+2.39%) |
Dec 08, 2020 | 34.93 | 35.62 | 34.50 | 35.58 | 345,662 | +0.25(+0.72%) |
Dec 07, 2020 | 34.75 | 35.45 | 34.69 | 35.33 | 266,037 | +0.66(+1.90%) |
Dec 04, 2020 | 34.45 | 34.69 | 33.87 | 34.67 | 438,150 | +0.36(+1.06%) |
Dec 03, 2020 | 33.91 | 34.69 | 33.63 | 34.30 | 345,691 | +0.65(+1.93%) |
Dec 02, 2020 | 33.75 | 34.12 | 32.65 | 33.65 | 511,841 | -0.29(-0.86%) |