Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.61 | 43.50 | 41.59 | 42.60 | 1,161,454 | +0.35(+0.82%) |
Feb 25, 2021 | 44.12 | 44.40 | 42.19 | 42.25 | 931,202 | -2.16(-4.87%) |
Feb 24, 2021 | 43.09 | 44.67 | 43.09 | 44.41 | 775,197 | +1.36(+3.16%) |
Feb 23, 2021 | 42.83 | 43.48 | 41.86 | 43.05 | 1,630,111 | -0.45(-1.04%) |
Feb 22, 2021 | 43.50 | 44.09 | 43.49 | 43.51 | 1,146,495 | -0.45(-1.03%) |
Feb 19, 2021 | 43.57 | 44.28 | 43.33 | 43.96 | 1,016,842 | +0.87(+2.01%) |
Feb 18, 2021 | 43.21 | 43.85 | 43.07 | 43.09 | 1,274,786 | -0.58(-1.33%) |
Feb 17, 2021 | 44.49 | 44.84 | 43.50 | 43.67 | 505,728 | -1.16(-2.60%) |
Feb 16, 2021 | 44.36 | 44.87 | 44.31 | 44.84 | 516,334 | +0.72(+1.63%) |
Feb 12, 2021 | 44.03 | 44.55 | 43.74 | 44.12 | 513,589 | -0.13(-0.29%) |
Feb 11, 2021 | 43.67 | 44.57 | 43.43 | 44.25 | 950,508 | +0.74(+1.70%) |
Feb 10, 2021 | 44.27 | 44.43 | 43.42 | 43.51 | 881,052 | -0.65(-1.47%) |
Feb 09, 2021 | 44.92 | 44.98 | 44.00 | 44.16 | 624,161 | -0.97(-2.14%) |
Feb 08, 2021 | 44.13 | 45.13 | 43.93 | 45.12 | 640,540 | +1.21(+2.76%) |
Feb 05, 2021 | 44.32 | 44.55 | 43.67 | 43.91 | 824,473 | +0.13(+0.29%) |
Feb 04, 2021 | 42.85 | 44.02 | 42.35 | 43.78 | 786,666 | +1.23(+2.89%) |
Feb 03, 2021 | 42.89 | 43.28 | 42.50 | 42.55 | 710,502 | -0.29(-0.67%) |
Feb 02, 2021 | 42.65 | 42.99 | 41.96 | 42.84 | 659,928 | +0.90(+2.14%) |
Feb 01, 2021 | 41.22 | 42.14 | 40.73 | 41.94 | 748,990 | +1.19(+2.92%) |
Jan 29, 2021 | 41.70 | 42.22 | 40.26 | 40.75 | 1,213,613 | -0.96(-2.29%) |
Jan 28, 2021 | 41.36 | 42.30 | 40.80 | 41.70 | 1,184,270 | +0.76(+1.85%) |
Jan 27, 2021 | 41.52 | 41.79 | 40.61 | 40.95 | 1,381,906 | -1.43(-3.37%) |
Jan 26, 2021 | 43.66 | 43.71 | 42.30 | 42.37 | 797,347 | -1.07(-2.47%) |
Jan 25, 2021 | 44.55 | 44.57 | 42.55 | 43.45 | 826,266 | -1.09(-2.45%) |
Jan 22, 2021 | 44.42 | 44.87 | 44.30 | 44.54 | 522,338 | -0.36(-0.81%) |
Jan 21, 2021 | 44.97 | 45.35 | 44.51 | 44.91 | 854,496 | +0.08(+0.18%) |
Jan 20, 2021 | 44.82 | 45.19 | 44.53 | 44.83 | 741,537 | +0.36(+0.82%) |
Jan 19, 2021 | 44.22 | 44.73 | 43.84 | 44.46 | 1,251,384 | +0.53(+1.21%) |
Jan 15, 2021 | 44.53 | 44.63 | 43.56 | 43.93 | 701,325 | -0.87(-1.93%) |
Jan 14, 2021 | 44.27 | 45.49 | 44.27 | 44.80 | 905,175 | +0.89(+2.02%) |
Jan 13, 2021 | 44.52 | 44.57 | 43.87 | 43.91 | 724,509 | -0.26(-0.58%) |
Jan 12, 2021 | 44.18 | 45.11 | 44.12 | 44.17 | 1,290,442 | +0.20(+0.45%) |
Jan 11, 2021 | 43.16 | 44.31 | 43.01 | 43.97 | 858,334 | +0.18(+0.40%) |
Jan 08, 2021 | 44.32 | 44.41 | 43.20 | 43.79 | 684,370 | -0.44(-1.00%) |
Jan 07, 2021 | 43.44 | 44.30 | 43.36 | 44.24 | 1,086,475 | +0.91(+2.09%) |
Jan 06, 2021 | 43.02 | 43.88 | 42.70 | 43.33 | 1,464,653 | +0.92(+2.16%) |
Jan 05, 2021 | 41.39 | 42.63 | 41.39 | 42.41 | 917,031 | +0.88(+2.11%) |
Jan 04, 2021 | 42.35 | 42.60 | 41.01 | 41.54 | 727,381 | -0.35(-0.85%) |
Dec 31, 2020 | 41.89 | 41.89 | 41.89 | 418,222 | +0.24(+0.57%) | |
Dec 30, 2020 | 41.37 | 42.05 | 41.37 | 41.66 | 418,222 | +0.43(+1.05%) |
Dec 29, 2020 | 42.06 | 42.34 | 41.04 | 41.22 | 537,221 | -0.97(-2.29%) |
Dec 28, 2020 | 42.84 | 43.04 | 42.02 | 42.19 | 628,636 | -0.04(-0.09%) |
Dec 24, 2020 | 42.67 | 42.87 | 41.88 | 42.23 | 334,012 | -0.45(-1.06%) |
Dec 23, 2020 | 42.32 | 42.99 | 42.18 | 42.68 | 738,156 | +0.68(+1.62%) |
Dec 22, 2020 | 41.55 | 42.28 | 41.55 | 42.00 | 939,302 | +0.51(+1.23%) |
Dec 21, 2020 | 41.02 | 41.67 | 40.45 | 41.49 | 1,251,312 | -0.31(-0.73%) |
Dec 18, 2020 | 43.32 | 43.32 | 41.69 | 41.79 | 3,898,709 | -1.64(-3.77%) |
Dec 17, 2020 | 43.94 | 44.71 | 42.66 | 43.43 | 3,868,314 | +2.98(+7.38%) |
Dec 16, 2020 | 41.04 | 41.17 | 40.09 | 40.44 | 1,232,626 | -0.41(-1.01%) |
Dec 15, 2020 | 40.21 | 40.87 | 39.76 | 40.86 | 804,381 | +1.15(+2.90%) |
Dec 14, 2020 | 39.71 | 40.00 | 39.48 | 39.71 | 831,696 | +0.68(+1.74%) |
Dec 11, 2020 | 39.16 | 39.81 | 38.73 | 39.03 | 690,766 | -0.30(-0.75%) |
Dec 10, 2020 | 38.54 | 39.46 | 38.47 | 39.32 | 602,214 | +0.35(+0.91%) |
Dec 09, 2020 | 39.54 | 39.88 | 38.80 | 38.97 | 632,938 | -0.65(-1.64%) |
Dec 08, 2020 | 39.11 | 40.22 | 39.04 | 39.62 | 950,628 | -0.50(-1.25%) |
Dec 07, 2020 | 39.97 | 40.19 | 39.53 | 40.12 | 746,150 | +0.18(+0.44%) |
Dec 04, 2020 | 39.15 | 40.00 | 39.05 | 39.94 | 615,537 | +1.00(+2.58%) |
Dec 03, 2020 | 38.69 | 39.11 | 38.52 | 38.94 | 964,412 | +0.07(+0.18%) |
Dec 02, 2020 | 38.26 | 39.05 | 38.00 | 38.87 | 888,932 | +0.68(+1.78%) |