Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.14 | 41.19 | 40.76 | 40.80 | 32,058 | -0.48(-1.15%) |
Feb 25, 2021 | 41.90 | 42.01 | 41.17 | 41.28 | 40,685 | -0.64(-1.52%) |
Feb 24, 2021 | 41.52 | 41.91 | 41.47 | 41.91 | 18,679 | +0.12(+0.30%) |
Feb 23, 2021 | 41.53 | 41.86 | 41.47 | 41.79 | 40,776 | +0.10(+0.23%) |
Feb 22, 2021 | 41.72 | 41.92 | 41.69 | 41.69 | 13,408 | -0.02(-0.05%) |
Feb 19, 2021 | 41.86 | 41.87 | 41.65 | 41.71 | 13,820 | -0.01(-0.03%) |
Feb 18, 2021 | 41.72 | 41.77 | 41.55 | 41.73 | 19,822 | -0.24(-0.56%) |
Feb 17, 2021 | 41.92 | 41.96 | 41.82 | 41.96 | 17,359 | -0.22(-0.53%) |
Feb 16, 2021 | 42.24 | 42.27 | 42.06 | 42.19 | 26,700 | +0.16(+0.38%) |
Feb 12, 2021 | 41.62 | 42.03 | 41.62 | 42.03 | 37,836 | +0.30(+0.72%) |
Feb 11, 2021 | 41.72 | 41.80 | 41.60 | 41.73 | 11,785 | +0.26(+0.64%) |
Feb 10, 2021 | 41.78 | 41.81 | 41.37 | 41.46 | 18,739 | -0.12(-0.30%) |
Feb 09, 2021 | 41.43 | 41.70 | 41.43 | 41.59 | 21,699 | +0.18(+0.43%) |
Feb 08, 2021 | 41.44 | 41.57 | 41.35 | 41.41 | 26,862 | +0.31(+0.75%) |
Feb 05, 2021 | 41.09 | 41.15 | 40.96 | 41.10 | 21,410 | +0.12(+0.29%) |
Feb 04, 2021 | 40.81 | 41.05 | 40.81 | 40.98 | 20,837 | +0.00(+0.01%) |
Feb 03, 2021 | 40.91 | 41.00 | 40.85 | 40.98 | 14,472 | +0.09(+0.22%) |
Feb 02, 2021 | 40.76 | 40.96 | 40.70 | 40.89 | 11,788 | +0.26(+0.63%) |
Feb 01, 2021 | 40.63 | 40.65 | 40.51 | 40.63 | 15,588 | +0.35(+0.87%) |
Jan 29, 2021 | 40.53 | 40.68 | 39.99 | 40.28 | 23,449 | -0.93(-2.26%) |
Jan 28, 2021 | 40.97 | 41.37 | 40.97 | 41.22 | 50,717 | +0.30(+0.74%) |
Jan 27, 2021 | 41.14 | 41.32 | 40.76 | 40.91 | 43,978 | -1.01(-2.41%) |
Jan 26, 2021 | 41.82 | 41.96 | 41.77 | 41.92 | 14,136 | +0.20(+0.48%) |
Jan 25, 2021 | 41.45 | 41.72 | 41.35 | 41.72 | 13,741 | +0.02(+0.06%) |
Jan 22, 2021 | 41.48 | 41.74 | 41.48 | 41.70 | 25,262 | -0.17(-0.41%) |
Jan 21, 2021 | 41.82 | 41.88 | 41.60 | 41.87 | 51,208 | +0.07(+0.16%) |
Jan 20, 2021 | 41.64 | 41.86 | 41.60 | 41.80 | 46,396 | +0.21(+0.50%) |
Jan 19, 2021 | 41.63 | 41.65 | 41.48 | 41.60 | 18,766 | +0.18(+0.44%) |
Jan 15, 2021 | 41.48 | 41.55 | 41.29 | 41.41 | 13,480 | -0.48(-1.13%) |
Jan 14, 2021 | 41.67 | 41.97 | 41.67 | 41.89 | 51,227 | +0.27(+0.64%) |
Jan 13, 2021 | 41.59 | 41.73 | 41.57 | 41.62 | 9,180 | -0.04(-0.09%) |
Jan 12, 2021 | 41.47 | 41.66 | 41.32 | 41.66 | 29,906 | +0.20(+0.49%) |
Jan 11, 2021 | 41.25 | 41.70 | 41.25 | 41.45 | 29,254 | -0.52(-1.24%) |
Jan 08, 2021 | 41.92 | 42.00 | 41.68 | 41.97 | 25,262 | +0.23(+0.55%) |
Jan 07, 2021 | 41.66 | 41.80 | 41.61 | 41.75 | 18,310 | +0.09(+0.22%) |
Jan 06, 2021 | 41.45 | 41.88 | 41.35 | 41.66 | 14,663 | +0.48(+1.17%) |
Jan 05, 2021 | 41.08 | 41.29 | 41.00 | 41.18 | 14,559 | +0.34(+0.83%) |
Jan 04, 2021 | 41.32 | 41.32 | 40.72 | 40.83 | 38,624 | +0.29(+0.71%) |
Dec 31, 2020 | 40.55 | 40.55 | 40.55 | 16,319 | -0.27(-0.65%) | |
Dec 30, 2020 | 40.90 | 40.98 | 40.81 | 40.81 | 16,319 | +0.09(+0.22%) |
Dec 29, 2020 | 40.90 | 40.96 | 40.69 | 40.72 | 34,571 | +0.31(+0.77%) |
Dec 28, 2020 | 40.49 | 40.58 | 40.41 | 40.41 | 51,164 | +0.34(+0.85%) |
Dec 24, 2020 | 40.12 | 40.12 | 39.94 | 40.07 | 8,269 | +0.03(+0.07%) |
Dec 23, 2020 | 39.98 | 40.09 | 39.98 | 40.04 | 38,544 | +0.29(+0.73%) |
Dec 22, 2020 | 39.80 | 39.82 | 39.69 | 39.75 | 39,830 | -0.17(-0.43%) |
Dec 21, 2020 | 39.49 | 40.02 | 39.46 | 39.92 | 56,742 | -0.57(-1.41%) |
Dec 18, 2020 | 40.54 | 40.54 | 40.36 | 40.49 | 31,598 | -0.01(-0.02%) |
Dec 17, 2020 | 40.55 | 40.61 | 40.50 | 40.50 | 20,994 | +0.22(+0.56%) |
Dec 16, 2020 | 40.16 | 40.29 | 40.03 | 40.28 | 12,324 | +0.26(+0.65%) |
Dec 15, 2020 | 39.88 | 40.02 | 39.78 | 40.02 | 30,993 | +0.24(+0.59%) |
Dec 14, 2020 | 40.01 | 40.04 | 39.71 | 39.78 | 26,776 | +0.04(+0.09%) |
Dec 11, 2020 | 39.70 | 39.78 | 39.57 | 39.74 | 18,137 | -0.22(-0.56%) |
Dec 10, 2020 | 39.72 | 39.98 | 39.72 | 39.97 | 9,850 | +0.08(+0.20%) |
Dec 09, 2020 | 39.91 | 39.97 | 39.55 | 39.89 | 17,788 | +0.18(+0.45%) |
Dec 08, 2020 | 39.44 | 39.73 | 39.44 | 39.71 | 41,324 | +0.11(+0.29%) |
Dec 07, 2020 | 39.71 | 39.72 | 39.53 | 39.59 | 14,264 | -0.11(-0.28%) |
Dec 04, 2020 | 39.64 | 39.77 | 39.64 | 39.70 | 17,795 | +0.24(+0.60%) |
Dec 03, 2020 | 39.60 | 39.66 | 39.46 | 39.46 | 10,503 | -0.01(-0.04%) |
Dec 02, 2020 | 39.44 | 39.50 | 39.38 | 39.48 | 24,368 | +0.14(+0.36%) |