Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.79 | 40.90 | 39.06 | 40.37 | 782,801 | +0.76(+1.91%) |
Feb 25, 2021 | 41.62 | 41.94 | 39.56 | 39.61 | 518,908 | -1.92(-4.61%) |
Feb 24, 2021 | 41.43 | 42.05 | 40.89 | 41.53 | 953,614 | +0.10(+0.25%) |
Feb 23, 2021 | 39.18 | 42.02 | 38.84 | 41.43 | 1,479,572 | -1.20(-2.82%) |
Feb 22, 2021 | 42.61 | 43.57 | 42.12 | 42.63 | 842,955 | -0.17(-0.40%) |
Feb 19, 2021 | 42.17 | 43.30 | 42.17 | 42.80 | 551,030 | +0.81(+1.94%) |
Feb 18, 2021 | 42.56 | 43.31 | 41.88 | 41.99 | 738,027 | -0.67(-1.58%) |
Feb 17, 2021 | 42.37 | 42.83 | 41.49 | 42.66 | 447,711 | +0.25(+0.58%) |
Feb 16, 2021 | 41.90 | 43.06 | 41.90 | 42.42 | 800,503 | +0.12(+0.29%) |
Feb 12, 2021 | 41.35 | 42.61 | 40.59 | 42.29 | 572,437 | +0.51(+1.22%) |
Feb 11, 2021 | 42.26 | 43.62 | 40.49 | 41.78 | 1,008,670 | -0.63(-1.48%) |
Feb 10, 2021 | 41.19 | 42.49 | 41.19 | 42.41 | 541,730 | +1.41(+3.44%) |
Feb 09, 2021 | 40.85 | 41.50 | 40.25 | 41.00 | 368,970 | +0.19(+0.45%) |
Feb 08, 2021 | 40.01 | 41.00 | 39.85 | 40.81 | 532,984 | +0.80(+1.99%) |
Feb 05, 2021 | 40.54 | 41.12 | 39.80 | 40.02 | 487,799 | -0.25(-0.61%) |
Feb 04, 2021 | 40.71 | 41.26 | 40.04 | 40.27 | 296,487 | -0.35(-0.86%) |
Feb 03, 2021 | 40.06 | 40.91 | 39.88 | 40.61 | 388,056 | +0.40(+1.00%) |
Feb 02, 2021 | 40.20 | 40.84 | 39.99 | 40.21 | 507,814 | +0.55(+1.39%) |
Feb 01, 2021 | 38.53 | 39.69 | 38.41 | 39.66 | 449,971 | +1.19(+3.10%) |
Jan 29, 2021 | 39.55 | 39.57 | 37.91 | 38.47 | 440,635 | -1.15(-2.89%) |
Jan 28, 2021 | 38.64 | 40.10 | 38.42 | 39.62 | 620,778 | +1.41(+3.69%) |
Jan 27, 2021 | 39.02 | 39.30 | 37.73 | 38.21 | 889,220 | -1.61(-4.04%) |
Jan 26, 2021 | 41.55 | 41.70 | 39.68 | 39.82 | 522,971 | -1.44(-3.49%) |
Jan 25, 2021 | 41.82 | 42.42 | 41.04 | 41.26 | 582,131 | -0.91(-2.15%) |
Jan 22, 2021 | 41.50 | 42.22 | 41.34 | 42.16 | 349,406 | +0.18(+0.42%) |
Jan 21, 2021 | 42.70 | 43.02 | 41.70 | 41.98 | 366,687 | -0.62(-1.45%) |
Jan 20, 2021 | 42.59 | 43.34 | 41.56 | 42.60 | 592,380 | +0.02(+0.04%) |
Jan 19, 2021 | 42.85 | 43.31 | 42.18 | 42.59 | 650,122 | -0.12(-0.29%) |
Jan 15, 2021 | 41.54 | 42.78 | 41.29 | 42.71 | 543,363 | +0.54(+1.28%) |
Jan 14, 2021 | 41.44 | 42.79 | 41.27 | 42.17 | 516,917 | +1.11(+2.71%) |
Jan 13, 2021 | 40.78 | 41.22 | 40.34 | 41.05 | 346,552 | +0.11(+0.26%) |
Jan 12, 2021 | 40.86 | 41.68 | 40.38 | 40.95 | 721,274 | +0.45(+1.11%) |
Jan 11, 2021 | 39.51 | 40.74 | 39.51 | 40.50 | 538,218 | +0.79(+1.99%) |
Jan 08, 2021 | 40.22 | 40.61 | 39.02 | 39.71 | 532,250 | -0.39(-0.97%) |
Jan 07, 2021 | 39.57 | 40.47 | 39.12 | 40.09 | 703,906 | +1.53(+3.97%) |
Jan 06, 2021 | 36.46 | 38.91 | 36.17 | 38.56 | 1,090,275 | +2.78(+7.76%) |
Jan 05, 2021 | 36.26 | 36.55 | 35.77 | 35.78 | 572,383 | +0.24(+0.67%) |
Jan 04, 2021 | 36.62 | 36.62 | 35.12 | 35.54 | 419,125 | -0.64(-1.77%) |
Dec 31, 2020 | 36.19 | 36.19 | 36.19 | 311,399 | +0.24(+0.67%) | |
Dec 30, 2020 | 35.75 | 36.25 | 35.65 | 35.95 | 311,399 | +0.25(+0.69%) |
Dec 29, 2020 | 36.47 | 36.72 | 35.51 | 35.70 | 792,726 | -0.79(-2.16%) |
Dec 28, 2020 | 36.60 | 36.94 | 35.86 | 36.49 | 639,189 | -0.05(-0.13%) |
Dec 24, 2020 | 36.88 | 37.10 | 36.41 | 36.53 | 114,229 | -0.22(-0.61%) |
Dec 23, 2020 | 36.26 | 37.14 | 36.06 | 36.76 | 982,744 | +0.79(+2.19%) |
Dec 22, 2020 | 35.25 | 36.22 | 35.13 | 35.97 | 578,334 | +0.80(+2.29%) |
Dec 21, 2020 | 34.15 | 35.23 | 34.05 | 35.17 | 654,253 | +0.53(+1.52%) |
Dec 18, 2020 | 33.58 | 34.70 | 33.46 | 34.64 | 1,710,335 | +1.21(+3.61%) |
Dec 17, 2020 | 33.24 | 33.68 | 32.98 | 33.43 | 573,865 | -0.15(-0.46%) |
Dec 16, 2020 | 34.05 | 34.07 | 33.13 | 33.59 | 844,869 | -0.30(-0.87%) |
Dec 15, 2020 | 33.58 | 34.06 | 33.33 | 33.88 | 433,142 | +0.59(+1.78%) |
Dec 14, 2020 | 33.29 | 34.13 | 33.01 | 33.29 | 780,457 | +0.30(+0.92%) |
Dec 11, 2020 | 32.06 | 33.04 | 32.01 | 32.99 | 505,818 | +0.79(+2.46%) |
Dec 10, 2020 | 31.93 | 32.25 | 31.66 | 32.20 | 375,546 | +0.03(+0.09%) |
Dec 09, 2020 | 32.02 | 32.43 | 31.51 | 32.17 | 603,216 | +0.25(+0.79%) |
Dec 08, 2020 | 32.17 | 32.80 | 31.75 | 31.91 | 850,160 | +0.23(+0.72%) |
Dec 07, 2020 | 31.13 | 31.77 | 30.98 | 31.69 | 304,060 | +0.44(+1.40%) |
Dec 04, 2020 | 30.99 | 31.43 | 30.99 | 31.25 | 324,550 | +0.37(+1.20%) |
Dec 03, 2020 | 30.42 | 31.04 | 30.37 | 30.88 | 527,281 | +0.64(+2.13%) |
Dec 02, 2020 | 29.84 | 30.40 | 29.53 | 30.24 | 387,395 | +0.49(+1.64%) |