Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.38 | 43.27 | 41.81 | 41.81 | 443,748 | -0.70(-1.64%) |
Feb 25, 2021 | 43.13 | 43.72 | 42.48 | 42.51 | 333,170 | -0.32(-0.75%) |
Feb 24, 2021 | 42.99 | 43.05 | 41.88 | 42.83 | 379,120 | +0.09(+0.20%) |
Feb 23, 2021 | 41.69 | 43.19 | 41.46 | 42.74 | 295,727 | +1.19(+2.87%) |
Feb 22, 2021 | 42.51 | 42.58 | 41.18 | 41.55 | 322,129 | -1.04(-2.43%) |
Feb 19, 2021 | 41.87 | 42.93 | 41.87 | 42.59 | 214,528 | +0.58(+1.37%) |
Feb 18, 2021 | 41.74 | 42.62 | 41.59 | 42.01 | 374,863 | +0.35(+0.84%) |
Feb 17, 2021 | 40.89 | 41.73 | 40.80 | 41.66 | 362,127 | +0.86(+2.11%) |
Feb 16, 2021 | 40.58 | 40.94 | 39.96 | 40.80 | 306,411 | +0.44(+1.10%) |
Feb 12, 2021 | 41.38 | 41.38 | 40.22 | 40.35 | 235,418 | -0.87(-2.11%) |
Feb 11, 2021 | 40.54 | 41.24 | 40.53 | 41.23 | 287,766 | +0.57(+1.39%) |
Feb 10, 2021 | 40.95 | 41.38 | 40.26 | 40.66 | 199,402 | -0.03(-0.09%) |
Feb 09, 2021 | 39.96 | 40.86 | 39.45 | 40.69 | 354,833 | +0.80(+2.01%) |
Feb 08, 2021 | 40.37 | 40.45 | 39.72 | 39.89 | 366,250 | -0.30(-0.76%) |
Feb 05, 2021 | 39.50 | 40.40 | 38.97 | 40.20 | 291,891 | +0.91(+2.33%) |
Feb 04, 2021 | 38.05 | 39.34 | 37.90 | 39.28 | 268,130 | +1.17(+3.06%) |
Feb 03, 2021 | 38.68 | 38.77 | 37.56 | 38.12 | 447,862 | -0.55(-1.42%) |
Feb 02, 2021 | 39.44 | 39.46 | 38.66 | 38.66 | 249,813 | -0.77(-1.94%) |
Feb 01, 2021 | 40.94 | 40.94 | 39.07 | 39.43 | 388,452 | -1.26(-3.10%) |
Jan 29, 2021 | 38.13 | 41.16 | 38.07 | 40.69 | 3,457,702 | +2.21(+5.75%) |
Jan 28, 2021 | 40.08 | 40.92 | 38.26 | 38.48 | 758,931 | -1.61(-4.02%) |
Jan 27, 2021 | 38.51 | 40.22 | 37.88 | 40.09 | 817,640 | +1.16(+2.97%) |
Jan 26, 2021 | 38.38 | 39.41 | 37.65 | 38.94 | 656,903 | +0.66(+1.71%) |
Jan 25, 2021 | 37.20 | 39.49 | 37.00 | 38.28 | 776,659 | +1.00(+2.68%) |
Jan 22, 2021 | 36.85 | 37.32 | 35.96 | 37.28 | 579,665 | +0.28(+0.75%) |
Jan 21, 2021 | 36.75 | 37.20 | 36.36 | 37.01 | 532,701 | +0.41(+1.13%) |
Jan 20, 2021 | 37.58 | 37.67 | 36.02 | 36.59 | 840,453 | -0.91(-2.41%) |
Jan 19, 2021 | 38.73 | 38.81 | 37.43 | 37.50 | 456,013 | -1.05(-2.73%) |
Jan 15, 2021 | 38.16 | 38.81 | 37.81 | 38.55 | 324,046 | +0.27(+0.70%) |
Jan 14, 2021 | 38.63 | 38.63 | 37.95 | 38.28 | 297,260 | -0.09(-0.22%) |
Jan 13, 2021 | 37.74 | 38.44 | 37.38 | 38.37 | 241,645 | +0.74(+1.97%) |
Jan 12, 2021 | 37.83 | 38.18 | 37.46 | 37.63 | 345,714 | -0.20(-0.52%) |
Jan 11, 2021 | 37.52 | 38.00 | 37.20 | 37.83 | 263,868 | -0.05(-0.14%) |
Jan 08, 2021 | 37.94 | 38.21 | 37.05 | 37.88 | 434,923 | +0.07(+0.18%) |
Jan 07, 2021 | 38.95 | 38.95 | 37.64 | 37.81 | 434,156 | -1.22(-3.14%) |
Jan 06, 2021 | 38.32 | 39.47 | 38.26 | 39.03 | 499,126 | +1.13(+2.98%) |
Jan 05, 2021 | 39.42 | 39.47 | 37.72 | 37.90 | 434,001 | -1.47(-3.72%) |
Jan 04, 2021 | 39.86 | 39.86 | 38.63 | 39.37 | 276,625 | -0.28(-0.72%) |
Dec 31, 2020 | 39.65 | 39.65 | 39.65 | 221,014 | +0.28(+0.72%) | |
Dec 30, 2020 | 39.29 | 39.77 | 39.04 | 39.37 | 221,014 | +0.09(+0.22%) |
Dec 29, 2020 | 40.16 | 40.30 | 39.05 | 39.28 | 201,099 | -0.59(-1.49%) |
Dec 28, 2020 | 39.52 | 40.46 | 39.52 | 39.88 | 238,174 | +0.47(+1.18%) |
Dec 24, 2020 | 39.37 | 39.54 | 38.97 | 39.41 | 87,332 | +0.21(+0.53%) |
Dec 23, 2020 | 40.07 | 41.08 | 39.01 | 39.21 | 434,875 | -0.62(-1.56%) |
Dec 22, 2020 | 38.64 | 40.21 | 38.20 | 39.83 | 260,505 | +1.19(+3.08%) |
Dec 21, 2020 | 41.65 | 41.83 | 38.19 | 38.64 | 423,058 | -3.78(-8.90%) |
Dec 18, 2020 | 44.70 | 45.05 | 42.12 | 42.41 | 1,054,254 | -2.14(-4.80%) |
Dec 17, 2020 | 44.02 | 45.09 | 43.91 | 44.55 | 244,332 | +1.03(+2.36%) |
Dec 16, 2020 | 44.78 | 44.86 | 43.37 | 43.52 | 173,652 | -1.06(-2.38%) |
Dec 15, 2020 | 43.42 | 44.72 | 42.99 | 44.59 | 162,234 | +1.31(+3.03%) |
Dec 14, 2020 | 42.25 | 43.96 | 42.17 | 43.27 | 233,288 | +1.17(+2.79%) |
Dec 11, 2020 | 40.83 | 42.16 | 40.75 | 42.10 | 269,884 | +1.10(+2.67%) |
Dec 10, 2020 | 41.08 | 41.12 | 40.30 | 41.01 | 142,159 | -0.22(-0.52%) |
Dec 09, 2020 | 41.24 | 41.57 | 40.97 | 41.22 | 161,740 | +0.10(+0.25%) |
Dec 08, 2020 | 40.93 | 41.15 | 40.39 | 41.12 | 178,527 | -0.15(-0.36%) |
Dec 07, 2020 | 41.75 | 41.96 | 41.15 | 41.27 | 140,042 | -0.68(-1.62%) |
Dec 04, 2020 | 41.27 | 42.04 | 41.27 | 41.95 | 112,616 | +0.74(+1.80%) |
Dec 03, 2020 | 41.77 | 41.88 | 41.15 | 41.21 | 108,204 | -0.62(-1.48%) |
Dec 02, 2020 | 41.52 | 42.01 | 40.92 | 41.83 | 145,473 | +0.17(+0.41%) |