Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.45 | 39.72 | 38.26 | 38.30 | 1,802,770 | -1.08(-2.75%) |
Feb 25, 2021 | 40.52 | 41.13 | 39.21 | 39.39 | 1,177,395 | -0.77(-1.91%) |
Feb 24, 2021 | 40.61 | 40.80 | 40.11 | 40.15 | 775,342 | -0.62(-1.52%) |
Feb 23, 2021 | 41.06 | 41.47 | 40.67 | 40.77 | 723,173 | +0.03(+0.07%) |
Feb 22, 2021 | 41.22 | 41.72 | 40.24 | 40.75 | 940,319 | -0.76(-1.82%) |
Feb 19, 2021 | 41.69 | 41.92 | 41.34 | 41.50 | 1,764,009 | -0.07(-0.18%) |
Feb 18, 2021 | 41.32 | 41.77 | 41.23 | 41.57 | 1,018,548 | +0.24(+0.57%) |
Feb 17, 2021 | 41.87 | 41.90 | 41.25 | 41.34 | 1,873,517 | -0.56(-1.33%) |
Feb 16, 2021 | 42.35 | 42.58 | 41.78 | 41.89 | 1,043,702 | -0.60(-1.41%) |
Feb 12, 2021 | 43.38 | 43.56 | 42.15 | 42.49 | 755,345 | -1.13(-2.59%) |
Feb 11, 2021 | 43.96 | 44.13 | 43.23 | 43.62 | 1,284,529 | -0.22(-0.50%) |
Feb 10, 2021 | 43.74 | 43.95 | 43.36 | 43.84 | 578,914 | +0.38(+0.88%) |
Feb 09, 2021 | 43.20 | 43.73 | 43.20 | 43.46 | 756,913 | +0.10(+0.23%) |
Feb 08, 2021 | 43.78 | 43.78 | 42.85 | 43.36 | 1,138,487 | -0.24(-0.56%) |
Feb 05, 2021 | 43.31 | 43.73 | 43.11 | 43.61 | 563,802 | +0.36(+0.84%) |
Feb 04, 2021 | 43.11 | 43.39 | 42.93 | 43.24 | 774,508 | -0.02(-0.04%) |
Feb 03, 2021 | 43.03 | 43.28 | 42.69 | 43.26 | 883,293 | +0.15(+0.36%) |
Feb 02, 2021 | 42.84 | 43.53 | 42.57 | 43.11 | 953,592 | +0.42(+0.98%) |
Feb 01, 2021 | 42.35 | 43.16 | 42.08 | 42.69 | 919,881 | +0.74(+1.77%) |
Jan 29, 2021 | 41.57 | 42.30 | 41.13 | 41.95 | 1,709,508 | +0.12(+0.28%) |
Jan 28, 2021 | 41.91 | 43.28 | 41.69 | 41.83 | 995,799 | +0.28(+0.68%) |
Jan 27, 2021 | 41.20 | 42.17 | 41.06 | 41.55 | 3,311,083 | +0.10(+0.24%) |
Jan 26, 2021 | 41.10 | 41.89 | 40.98 | 41.45 | 1,441,512 | +0.24(+0.57%) |
Jan 25, 2021 | 41.08 | 41.96 | 41.00 | 41.21 | 1,368,023 | +0.03(+0.07%) |
Jan 22, 2021 | 41.49 | 41.63 | 41.10 | 41.19 | 775,283 | -0.50(-1.20%) |
Jan 21, 2021 | 42.32 | 42.65 | 41.63 | 41.68 | 834,566 | -0.72(-1.71%) |
Jan 20, 2021 | 42.23 | 42.55 | 41.86 | 42.41 | 1,115,069 | +0.01(+0.02%) |
Jan 19, 2021 | 42.32 | 42.67 | 41.96 | 42.40 | 1,465,011 | +0.59(+1.41%) |
Jan 15, 2021 | 41.01 | 41.87 | 40.80 | 41.81 | 1,322,197 | +0.57(+1.38%) |
Jan 14, 2021 | 42.60 | 42.78 | 41.11 | 41.24 | 2,534,703 | -1.23(-2.90%) |
Jan 13, 2021 | 42.30 | 42.78 | 42.10 | 42.47 | 1,846,569 | +0.22(+0.51%) |
Jan 12, 2021 | 43.53 | 44.00 | 42.03 | 42.26 | 1,404,841 | -1.40(-3.20%) |
Jan 11, 2021 | 43.82 | 44.25 | 43.25 | 43.65 | 1,086,798 | -0.49(-1.11%) |
Jan 08, 2021 | 43.17 | 44.17 | 42.99 | 44.14 | 1,312,815 | +1.12(+2.61%) |
Jan 07, 2021 | 43.62 | 43.68 | 42.64 | 43.02 | 794,786 | -0.51(-1.17%) |
Jan 06, 2021 | 42.74 | 44.29 | 42.58 | 43.52 | 1,189,595 | +1.11(+2.63%) |
Jan 05, 2021 | 41.97 | 42.48 | 41.59 | 42.41 | 934,722 | +0.56(+1.34%) |
Jan 04, 2021 | 42.88 | 42.88 | 41.54 | 41.85 | 730,600 | -1.00(-2.33%) |
Dec 31, 2020 | 42.84 | 42.84 | 42.84 | 1,036,230 | +0.66(+1.57%) | |
Dec 30, 2020 | 41.72 | 42.76 | 41.72 | 42.18 | 1,036,230 | +0.41(+0.98%) |
Dec 29, 2020 | 42.06 | 42.33 | 41.58 | 41.78 | 507,649 | +0.03(+0.07%) |
Dec 28, 2020 | 41.39 | 41.85 | 41.23 | 41.75 | 808,614 | +0.55(+1.34%) |
Dec 24, 2020 | 41.41 | 41.41 | 40.78 | 41.20 | 313,247 | +0.05(+0.13%) |
Dec 23, 2020 | 41.23 | 41.84 | 41.09 | 41.14 | 764,350 | +0.15(+0.38%) |
Dec 22, 2020 | 40.99 | 41.37 | 40.60 | 40.99 | 624,876 | -0.03(-0.07%) |
Dec 21, 2020 | 40.94 | 41.07 | 39.97 | 41.01 | 1,295,155 | -0.57(-1.37%) |
Dec 18, 2020 | 42.76 | 43.17 | 41.31 | 41.59 | 2,546,823 | -0.87(-2.05%) |
Dec 17, 2020 | 43.00 | 43.43 | 42.31 | 42.45 | 1,108,043 | -0.44(-1.03%) |
Dec 16, 2020 | 44.22 | 44.22 | 42.84 | 42.90 | 1,248,381 | -1.09(-2.47%) |
Dec 15, 2020 | 42.71 | 43.99 | 42.59 | 43.99 | 1,083,163 | +1.34(+3.14%) |
Dec 14, 2020 | 43.35 | 43.75 | 42.59 | 42.65 | 1,048,097 | -0.47(-1.09%) |
Dec 11, 2020 | 43.12 | 43.66 | 42.69 | 43.12 | 1,151,776 | -0.39(-0.90%) |
Dec 10, 2020 | 43.18 | 43.54 | 42.71 | 43.51 | 1,053,270 | +0.29(+0.67%) |
Dec 09, 2020 | 42.72 | 43.26 | 42.57 | 43.22 | 1,125,439 | +0.60(+1.40%) |
Dec 08, 2020 | 42.58 | 42.92 | 42.47 | 42.62 | 970,728 | -0.22(-0.51%) |
Dec 07, 2020 | 42.97 | 43.05 | 42.52 | 42.84 | 653,330 | -0.25(-0.59%) |
Dec 04, 2020 | 43.50 | 44.13 | 42.79 | 43.09 | 1,205,530 | -0.42(-0.96%) |
Dec 03, 2020 | 42.77 | 43.73 | 42.41 | 43.51 | 1,503,201 | +0.59(+1.37%) |
Dec 02, 2020 | 42.29 | 42.93 | 41.77 | 42.92 | 1,046,012 | +0.59(+1.39%) |