Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.79 | 40.81 | 38.87 | 39.75 | 640,056 | +0.18(+0.44%) |
Feb 25, 2021 | 40.56 | 41.43 | 39.38 | 39.57 | 526,623 | -1.27(-3.12%) |
Feb 24, 2021 | 38.01 | 41.09 | 37.82 | 40.84 | 891,877 | +3.96(+10.75%) |
Feb 23, 2021 | 41.50 | 41.58 | 36.47 | 36.88 | 1,474,395 | -4.55(-10.99%) |
Feb 22, 2021 | 41.23 | 42.30 | 40.77 | 41.43 | 472,672 | +0.18(+0.44%) |
Feb 19, 2021 | 39.88 | 41.72 | 39.88 | 41.25 | 541,045 | +1.82(+4.62%) |
Feb 18, 2021 | 40.41 | 40.71 | 39.42 | 39.43 | 753,760 | -1.31(-3.22%) |
Feb 17, 2021 | 41.55 | 42.18 | 40.68 | 40.74 | 356,231 | -0.85(-2.04%) |
Feb 16, 2021 | 42.02 | 43.18 | 41.29 | 41.59 | 704,684 | +0.17(+0.40%) |
Feb 12, 2021 | 41.10 | 42.41 | 41.09 | 41.42 | 405,784 | -0.14(-0.34%) |
Feb 11, 2021 | 40.47 | 41.57 | 39.79 | 41.56 | 505,827 | +1.53(+3.83%) |
Feb 10, 2021 | 40.29 | 40.36 | 39.55 | 40.03 | 339,314 | +0.12(+0.30%) |
Feb 09, 2021 | 40.52 | 40.61 | 39.39 | 39.91 | 429,586 | -0.61(-1.51%) |
Feb 08, 2021 | 39.93 | 40.55 | 39.61 | 40.52 | 650,984 | +0.81(+2.04%) |
Feb 05, 2021 | 40.46 | 40.50 | 39.36 | 39.71 | 366,125 | -0.18(-0.46%) |
Feb 04, 2021 | 39.45 | 40.39 | 39.09 | 39.90 | 270,435 | +0.57(+1.45%) |
Feb 03, 2021 | 38.93 | 39.45 | 38.70 | 39.32 | 356,293 | +0.43(+1.10%) |
Feb 02, 2021 | 39.32 | 39.51 | 38.36 | 38.90 | 252,203 | -0.05(-0.12%) |
Feb 01, 2021 | 38.39 | 39.06 | 37.66 | 38.94 | 299,342 | +1.11(+2.94%) |
Jan 29, 2021 | 39.32 | 39.84 | 37.63 | 37.83 | 344,344 | -1.80(-4.55%) |
Jan 28, 2021 | 38.90 | 39.95 | 38.52 | 39.63 | 439,334 | +1.22(+3.18%) |
Jan 27, 2021 | 39.47 | 39.63 | 37.96 | 38.41 | 427,864 | -1.72(-4.29%) |
Jan 26, 2021 | 41.52 | 41.68 | 40.04 | 40.13 | 350,866 | -1.03(-2.51%) |
Jan 25, 2021 | 42.29 | 42.29 | 40.51 | 41.17 | 479,323 | -1.18(-2.79%) |
Jan 22, 2021 | 41.19 | 42.35 | 40.83 | 42.35 | 442,296 | +0.90(+2.17%) |
Jan 21, 2021 | 40.23 | 41.72 | 39.71 | 41.45 | 595,924 | +1.37(+3.41%) |
Jan 20, 2021 | 39.17 | 40.10 | 39.05 | 40.09 | 403,158 | +1.08(+2.77%) |
Jan 19, 2021 | 38.99 | 39.51 | 38.38 | 39.01 | 301,180 | +0.36(+0.92%) |
Jan 15, 2021 | 39.18 | 39.18 | 38.12 | 38.65 | 479,437 | -0.81(-2.05%) |
Jan 14, 2021 | 39.51 | 40.53 | 39.40 | 39.46 | 424,731 | +0.19(+0.49%) |
Jan 13, 2021 | 39.43 | 39.58 | 38.93 | 39.27 | 326,255 | -0.17(-0.44%) |
Jan 12, 2021 | 39.71 | 39.83 | 38.95 | 39.44 | 474,644 | -0.23(-0.58%) |
Jan 11, 2021 | 38.98 | 39.82 | 38.64 | 39.67 | 299,053 | +0.69(+1.77%) |
Jan 08, 2021 | 42.08 | 42.14 | 38.88 | 38.98 | 526,903 | -2.73(-6.55%) |
Jan 07, 2021 | 40.72 | 41.73 | 40.08 | 41.71 | 306,239 | +1.38(+3.43%) |
Jan 06, 2021 | 38.98 | 40.54 | 38.66 | 40.33 | 465,166 | +1.93(+5.03%) |
Jan 05, 2021 | 37.91 | 38.66 | 37.82 | 38.40 | 320,243 | +0.44(+1.17%) |
Jan 04, 2021 | 38.70 | 39.69 | 37.47 | 37.96 | 399,937 | -0.01(-0.02%) |
Dec 31, 2020 | 37.97 | 37.97 | 37.97 | 149,578 | -0.62(-1.61%) | |
Dec 30, 2020 | 38.24 | 39.05 | 38.23 | 38.59 | 149,578 | +0.43(+1.12%) |
Dec 29, 2020 | 38.90 | 38.99 | 37.60 | 38.16 | 313,707 | -0.52(-1.34%) |
Dec 28, 2020 | 39.80 | 39.80 | 38.57 | 38.67 | 329,079 | -0.68(-1.74%) |
Dec 24, 2020 | 39.32 | 39.60 | 39.01 | 39.36 | 127,665 | +0.32(+0.81%) |
Dec 23, 2020 | 39.24 | 39.76 | 39.00 | 39.04 | 321,166 | +0.07(+0.18%) |
Dec 22, 2020 | 38.92 | 39.32 | 38.20 | 38.97 | 265,641 | +0.37(+0.97%) |
Dec 21, 2020 | 38.52 | 38.77 | 37.60 | 38.59 | 382,623 | -0.61(-1.56%) |
Dec 18, 2020 | 39.13 | 39.97 | 38.86 | 39.20 | 890,636 | +0.26(+0.67%) |
Dec 17, 2020 | 38.20 | 38.99 | 38.20 | 38.94 | 270,406 | +1.09(+2.87%) |
Dec 16, 2020 | 38.28 | 38.51 | 37.44 | 37.85 | 344,105 | -0.02(-0.04%) |
Dec 15, 2020 | 37.40 | 38.11 | 37.09 | 37.87 | 403,187 | +0.71(+1.90%) |
Dec 14, 2020 | 36.73 | 37.63 | 36.66 | 37.16 | 446,743 | +0.89(+2.45%) |
Dec 11, 2020 | 36.04 | 36.46 | 35.90 | 36.27 | 326,088 | +0.07(+0.20%) |
Dec 10, 2020 | 36.18 | 36.51 | 35.73 | 36.20 | 359,565 | -0.28(-0.76%) |
Dec 09, 2020 | 35.64 | 36.64 | 35.64 | 36.48 | 526,703 | +0.85(+2.39%) |
Dec 08, 2020 | 34.98 | 35.67 | 34.55 | 35.63 | 345,158 | +0.25(+0.72%) |
Dec 07, 2020 | 34.80 | 35.50 | 34.74 | 35.38 | 265,649 | +0.66(+1.90%) |
Dec 04, 2020 | 34.50 | 34.74 | 33.92 | 34.72 | 437,512 | +0.37(+1.06%) |
Dec 03, 2020 | 33.95 | 34.74 | 33.68 | 34.35 | 345,187 | +0.65(+1.93%) |
Dec 02, 2020 | 33.80 | 34.17 | 32.70 | 33.70 | 511,096 | -0.29(-0.86%) |