Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.70 | 40.72 | 38.78 | 39.65 | 641,540 | +0.17(+0.44%) |
Feb 25, 2021 | 40.46 | 41.34 | 39.29 | 39.48 | 527,843 | -1.27(-3.12%) |
Feb 24, 2021 | 37.92 | 41.00 | 37.73 | 40.75 | 893,944 | +3.95(+10.75%) |
Feb 23, 2021 | 41.41 | 41.49 | 36.39 | 36.80 | 1,477,811 | -4.54(-10.99%) |
Feb 22, 2021 | 41.14 | 42.21 | 40.68 | 41.34 | 473,767 | +0.18(+0.44%) |
Feb 19, 2021 | 39.79 | 41.62 | 39.79 | 41.15 | 542,299 | +1.82(+4.62%) |
Feb 18, 2021 | 40.32 | 40.61 | 39.33 | 39.34 | 755,506 | -1.31(-3.22%) |
Feb 17, 2021 | 41.45 | 42.09 | 40.59 | 40.64 | 357,057 | -0.85(-2.04%) |
Feb 16, 2021 | 41.92 | 43.08 | 41.20 | 41.49 | 706,317 | +0.17(+0.40%) |
Feb 12, 2021 | 41.01 | 42.31 | 40.99 | 41.33 | 406,725 | -0.14(-0.34%) |
Feb 11, 2021 | 40.37 | 41.48 | 39.70 | 41.47 | 506,999 | +1.53(+3.83%) |
Feb 10, 2021 | 40.20 | 40.26 | 39.45 | 39.94 | 340,100 | +0.12(+0.30%) |
Feb 09, 2021 | 40.42 | 40.52 | 39.30 | 39.82 | 430,582 | -0.61(-1.51%) |
Feb 08, 2021 | 39.84 | 40.45 | 39.51 | 40.43 | 652,492 | +0.81(+2.04%) |
Feb 05, 2021 | 40.37 | 40.41 | 39.26 | 39.62 | 366,973 | -0.18(-0.46%) |
Feb 04, 2021 | 39.36 | 40.30 | 39.00 | 39.80 | 271,062 | +0.57(+1.45%) |
Feb 03, 2021 | 38.84 | 39.36 | 38.62 | 39.23 | 357,119 | +0.43(+1.10%) |
Feb 02, 2021 | 39.23 | 39.42 | 38.27 | 38.81 | 252,787 | -0.05(-0.12%) |
Feb 01, 2021 | 38.30 | 38.97 | 37.57 | 38.85 | 300,036 | +1.11(+2.94%) |
Jan 29, 2021 | 39.23 | 39.75 | 37.55 | 37.74 | 345,142 | -1.80(-4.55%) |
Jan 28, 2021 | 38.81 | 39.86 | 38.43 | 39.54 | 440,352 | +1.22(+3.18%) |
Jan 27, 2021 | 39.38 | 39.54 | 37.87 | 38.32 | 428,855 | -1.72(-4.29%) |
Jan 26, 2021 | 41.42 | 41.59 | 39.94 | 40.04 | 351,679 | -1.03(-2.51%) |
Jan 25, 2021 | 42.19 | 42.19 | 40.41 | 41.07 | 480,434 | -1.18(-2.79%) |
Jan 22, 2021 | 41.10 | 42.25 | 40.73 | 42.25 | 443,321 | +0.90(+2.17%) |
Jan 21, 2021 | 40.14 | 41.63 | 39.62 | 41.36 | 597,305 | +1.36(+3.41%) |
Jan 20, 2021 | 39.07 | 40.01 | 38.96 | 39.99 | 404,092 | +1.08(+2.77%) |
Jan 19, 2021 | 38.90 | 39.42 | 38.29 | 38.92 | 301,878 | +0.36(+0.92%) |
Jan 15, 2021 | 39.09 | 39.09 | 38.04 | 38.56 | 480,548 | -0.81(-2.05%) |
Jan 14, 2021 | 39.42 | 40.44 | 39.30 | 39.37 | 425,716 | +0.19(+0.49%) |
Jan 13, 2021 | 39.34 | 39.49 | 38.84 | 39.18 | 327,011 | -0.17(-0.44%) |
Jan 12, 2021 | 39.62 | 39.74 | 38.86 | 39.35 | 475,744 | -0.23(-0.58%) |
Jan 11, 2021 | 38.89 | 39.73 | 38.55 | 39.58 | 299,746 | +0.69(+1.77%) |
Jan 08, 2021 | 41.98 | 42.05 | 38.79 | 38.89 | 528,124 | -2.73(-6.55%) |
Jan 07, 2021 | 40.63 | 41.63 | 39.99 | 41.62 | 306,949 | +1.38(+3.43%) |
Jan 06, 2021 | 38.89 | 40.45 | 38.58 | 40.24 | 466,244 | +1.93(+5.03%) |
Jan 05, 2021 | 37.82 | 38.57 | 37.73 | 38.31 | 320,985 | +0.44(+1.17%) |
Jan 04, 2021 | 38.61 | 39.60 | 37.38 | 37.87 | 400,864 | -0.01(-0.02%) |
Dec 31, 2020 | 37.88 | 37.88 | 37.88 | 149,925 | -0.62(-1.61%) | |
Dec 30, 2020 | 38.16 | 38.96 | 38.14 | 38.50 | 149,925 | +0.43(+1.12%) |
Dec 29, 2020 | 38.81 | 38.90 | 37.51 | 38.07 | 314,433 | -0.52(-1.34%) |
Dec 28, 2020 | 39.71 | 39.71 | 38.48 | 38.58 | 329,842 | -0.68(-1.74%) |
Dec 24, 2020 | 39.23 | 39.51 | 38.92 | 39.26 | 127,961 | +0.32(+0.81%) |
Dec 23, 2020 | 39.15 | 39.67 | 38.91 | 38.95 | 321,910 | +0.07(+0.18%) |
Dec 22, 2020 | 38.83 | 39.23 | 38.11 | 38.88 | 266,256 | +0.37(+0.97%) |
Dec 21, 2020 | 38.43 | 38.68 | 37.51 | 38.50 | 383,510 | -0.61(-1.56%) |
Dec 18, 2020 | 39.03 | 39.88 | 38.77 | 39.11 | 892,700 | +0.26(+0.67%) |
Dec 17, 2020 | 38.12 | 38.90 | 38.12 | 38.85 | 271,033 | +1.09(+2.87%) |
Dec 16, 2020 | 38.20 | 38.42 | 37.35 | 37.77 | 344,902 | -0.02(-0.04%) |
Dec 15, 2020 | 37.32 | 38.02 | 37.01 | 37.78 | 404,121 | +0.71(+1.90%) |
Dec 14, 2020 | 36.65 | 37.55 | 36.57 | 37.08 | 447,778 | +0.89(+2.45%) |
Dec 11, 2020 | 35.96 | 36.37 | 35.81 | 36.19 | 326,843 | +0.07(+0.20%) |
Dec 10, 2020 | 36.10 | 36.43 | 35.65 | 36.12 | 360,399 | -0.28(-0.76%) |
Dec 09, 2020 | 35.56 | 36.55 | 35.56 | 36.40 | 527,923 | +0.85(+2.39%) |
Dec 08, 2020 | 34.90 | 35.59 | 34.47 | 35.55 | 345,958 | +0.25(+0.72%) |
Dec 07, 2020 | 34.72 | 35.42 | 34.66 | 35.29 | 266,265 | +0.66(+1.90%) |
Dec 04, 2020 | 34.42 | 34.66 | 33.84 | 34.64 | 438,526 | +0.36(+1.06%) |
Dec 03, 2020 | 33.88 | 34.66 | 33.60 | 34.27 | 345,987 | +0.65(+1.93%) |
Dec 02, 2020 | 33.73 | 34.09 | 32.62 | 33.62 | 512,280 | -0.29(-0.86%) |