Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.54 | 39.56 | 38.99 | 39.28 | 742,224 | -0.49(-1.24%) |
Feb 25, 2021 | 40.75 | 40.83 | 39.70 | 39.77 | 593,180 | -0.98(-2.41%) |
Feb 24, 2021 | 40.36 | 40.76 | 40.09 | 40.76 | 788,015 | -0.24(-0.58%) |
Feb 23, 2021 | 40.62 | 41.12 | 40.05 | 40.99 | 763,084 | +0.11(+0.28%) |
Feb 22, 2021 | 41.06 | 41.30 | 40.88 | 40.88 | 864,028 | -1.34(-3.18%) |
Feb 19, 2021 | 42.23 | 42.40 | 42.09 | 42.22 | 633,036 | +0.28(+0.68%) |
Feb 18, 2021 | 41.91 | 41.96 | 41.53 | 41.94 | 834,068 | -0.67(-1.58%) |
Feb 17, 2021 | 42.60 | 42.67 | 42.32 | 42.61 | 1,128,343 | -0.01(-0.02%) |
Feb 16, 2021 | 42.81 | 42.93 | 42.51 | 42.62 | 785,077 | +0.05(+0.12%) |
Feb 12, 2021 | 42.37 | 42.71 | 42.27 | 42.57 | 878,788 | +0.06(+0.14%) |
Feb 11, 2021 | 42.45 | 42.69 | 42.37 | 42.51 | 903,995 | +0.47(+1.13%) |
Feb 10, 2021 | 42.36 | 42.43 | 41.81 | 42.03 | 1,602,376 | +0.17(+0.41%) |
Feb 09, 2021 | 41.42 | 41.93 | 41.40 | 41.86 | 727,115 | +0.42(+1.00%) |
Feb 08, 2021 | 41.23 | 41.48 | 41.22 | 41.45 | 769,779 | +0.09(+0.23%) |
Feb 05, 2021 | 41.22 | 41.37 | 41.04 | 41.35 | 710,303 | +0.35(+0.85%) |
Feb 04, 2021 | 40.98 | 41.00 | 40.69 | 41.00 | 1,196,094 | +0.02(+0.05%) |
Feb 03, 2021 | 41.04 | 41.11 | 40.83 | 40.98 | 715,901 | +0.26(+0.65%) |
Feb 02, 2021 | 40.76 | 40.80 | 40.58 | 40.72 | 1,191,411 | +0.58(+1.44%) |
Feb 01, 2021 | 39.93 | 40.23 | 39.74 | 40.14 | 716,528 | +1.15(+2.96%) |
Jan 29, 2021 | 39.30 | 39.40 | 38.80 | 38.99 | 917,369 | -1.05(-2.62%) |
Jan 28, 2021 | 39.63 | 40.14 | 39.50 | 40.04 | 723,935 | +0.24(+0.59%) |
Jan 27, 2021 | 40.09 | 40.18 | 39.70 | 39.80 | 1,209,430 | -1.13(-2.75%) |
Jan 26, 2021 | 40.93 | 40.97 | 40.70 | 40.93 | 1,372,252 | -0.32(-0.78%) |
Jan 25, 2021 | 41.41 | 41.49 | 40.86 | 41.25 | 983,071 | +0.41(+1.00%) |
Jan 22, 2021 | 40.66 | 40.93 | 40.52 | 40.84 | 1,033,533 | -0.28(-0.69%) |
Jan 21, 2021 | 41.15 | 41.21 | 40.93 | 41.13 | 1,524,241 | +0.13(+0.32%) |
Jan 20, 2021 | 40.93 | 41.08 | 40.78 | 40.99 | 1,790,380 | +0.86(+2.15%) |
Jan 19, 2021 | 40.34 | 40.43 | 40.10 | 40.13 | 1,183,464 | +0.68(+1.73%) |
Jan 15, 2021 | 39.65 | 39.68 | 39.36 | 39.45 | 748,249 | -0.61(-1.53%) |
Jan 14, 2021 | 40.14 | 40.31 | 40.00 | 40.07 | 1,153,956 | +0.34(+0.86%) |
Jan 13, 2021 | 39.64 | 39.87 | 39.43 | 39.73 | 604,431 | +0.15(+0.38%) |
Jan 12, 2021 | 39.42 | 39.63 | 39.35 | 39.57 | 815,336 | +0.28(+0.72%) |
Jan 11, 2021 | 39.30 | 39.43 | 39.22 | 39.29 | 1,352,256 | -0.54(-1.35%) |
Jan 08, 2021 | 39.40 | 39.83 | 39.23 | 39.83 | 1,353,381 | +1.16(+3.01%) |
Jan 07, 2021 | 38.57 | 38.69 | 38.35 | 38.67 | 980,426 | +0.32(+0.84%) |
Jan 06, 2021 | 38.38 | 38.79 | 38.25 | 38.34 | 2,821,352 | -0.44(-1.12%) |
Jan 05, 2021 | 38.06 | 38.78 | 38.06 | 38.78 | 809,191 | +0.94(+2.47%) |
Jan 04, 2021 | 38.23 | 38.34 | 37.67 | 37.84 | 1,140,814 | +0.31(+0.83%) |
Dec 31, 2020 | 37.53 | 37.53 | 37.53 | 507,378 | -0.09(-0.23%) | |
Dec 30, 2020 | 37.46 | 37.69 | 37.44 | 37.62 | 507,378 | +0.67(+1.82%) |
Dec 29, 2020 | 36.72 | 36.97 | 36.68 | 36.94 | 406,598 | +0.53(+1.45%) |
Dec 28, 2020 | 36.46 | 36.49 | 36.31 | 36.41 | 419,833 | +0.04(+0.10%) |
Dec 24, 2020 | 36.41 | 36.49 | 36.13 | 36.38 | 277,990 | -0.23(-0.62%) |
Dec 23, 2020 | 36.51 | 36.63 | 36.46 | 36.60 | 657,818 | +0.44(+1.23%) |
Dec 22, 2020 | 36.39 | 36.41 | 36.08 | 36.16 | 959,717 | -0.22(-0.60%) |
Dec 21, 2020 | 36.05 | 36.54 | 35.95 | 36.38 | 550,473 | -0.50(-1.36%) |
Dec 18, 2020 | 36.88 | 36.98 | 36.73 | 36.88 | 707,296 | -0.12(-0.33%) |
Dec 17, 2020 | 36.97 | 37.03 | 36.84 | 37.00 | 840,048 | +0.28(+0.77%) |
Dec 16, 2020 | 36.61 | 36.77 | 36.53 | 36.72 | 639,342 | +0.19(+0.52%) |
Dec 15, 2020 | 36.31 | 36.53 | 36.19 | 36.53 | 411,140 | +0.41(+1.12%) |
Dec 14, 2020 | 36.38 | 36.41 | 36.12 | 36.12 | 459,175 | -0.25(-0.70%) |
Dec 11, 2020 | 36.40 | 36.47 | 36.30 | 36.38 | 458,161 | -0.25(-0.67%) |
Dec 10, 2020 | 36.14 | 36.64 | 36.11 | 36.62 | 555,136 | +0.41(+1.15%) |
Dec 09, 2020 | 36.64 | 36.64 | 36.05 | 36.21 | 740,150 | -0.26(-0.72%) |
Dec 08, 2020 | 36.44 | 36.48 | 36.29 | 36.47 | 1,988,358 | +0.03(+0.08%) |
Dec 07, 2020 | 36.43 | 36.55 | 36.35 | 36.45 | 2,449,669 | +0.01(+0.03%) |
Dec 04, 2020 | 36.35 | 36.44 | 36.29 | 36.44 | 1,637,625 | +0.41(+1.12%) |
Dec 03, 2020 | 35.95 | 36.16 | 35.94 | 36.03 | 542,497 | +0.45(+1.27%) |
Dec 02, 2020 | 35.46 | 35.65 | 35.35 | 35.58 | 628,441 | +0.06(+0.16%) |