Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.61 | 38.64 | 37.13 | 37.75 | 69,142 | -0.64(-1.66%) |
Feb 25, 2021 | 39.56 | 40.00 | 38.36 | 38.39 | 59,073 | -2.43(-5.95%) |
Feb 24, 2021 | 39.72 | 40.93 | 39.40 | 40.81 | 29,915 | +0.54(+1.34%) |
Feb 23, 2021 | 40.56 | 40.56 | 39.53 | 40.27 | 42,144 | -0.50(-1.23%) |
Feb 22, 2021 | 38.90 | 40.95 | 38.90 | 40.77 | 46,631 | +1.94(+5.00%) |
Feb 19, 2021 | 39.16 | 39.16 | 38.69 | 38.83 | 41,046 | -0.18(-0.47%) |
Feb 18, 2021 | 40.00 | 40.00 | 38.99 | 39.02 | 38,285 | -1.08(-2.68%) |
Feb 17, 2021 | 40.30 | 40.36 | 39.86 | 40.09 | 85,778 | -0.87(-2.14%) |
Feb 16, 2021 | 41.32 | 41.64 | 40.71 | 40.97 | 77,633 | -0.58(-1.40%) |
Feb 12, 2021 | 41.19 | 42.05 | 41.00 | 41.55 | 27,766 | +0.08(+0.20%) |
Feb 11, 2021 | 42.41 | 42.47 | 41.47 | 41.47 | 29,736 | -0.52(-1.24%) |
Feb 10, 2021 | 42.64 | 42.64 | 41.79 | 41.99 | 35,504 | -0.36(-0.85%) |
Feb 09, 2021 | 42.67 | 42.67 | 42.09 | 42.34 | 21,925 | -0.24(-0.57%) |
Feb 08, 2021 | 42.66 | 42.80 | 42.35 | 42.59 | 44,881 | +0.50(+1.19%) |
Feb 05, 2021 | 41.70 | 42.12 | 41.40 | 42.09 | 35,559 | +0.90(+2.19%) |
Feb 04, 2021 | 40.86 | 41.18 | 40.55 | 41.18 | 50,772 | -0.97(-2.29%) |
Feb 03, 2021 | 41.95 | 42.29 | 41.67 | 42.15 | 128,485 | +0.43(+1.03%) |
Feb 02, 2021 | 41.90 | 41.90 | 41.34 | 41.72 | 42,486 | -1.01(-2.37%) |
Feb 01, 2021 | 43.44 | 43.90 | 42.32 | 42.73 | 111,563 | +1.73(+4.22%) |
Jan 29, 2021 | 42.35 | 42.58 | 41.00 | 41.00 | 42,144 | -0.27(-0.65%) |
Jan 28, 2021 | 40.64 | 42.15 | 40.61 | 41.27 | 50,332 | +1.01(+2.52%) |
Jan 27, 2021 | 41.46 | 41.46 | 40.07 | 40.26 | 41,099 | -1.54(-3.68%) |
Jan 26, 2021 | 41.90 | 42.12 | 41.78 | 41.79 | 15,628 | +0.01(+0.02%) |
Jan 25, 2021 | 42.62 | 42.62 | 41.46 | 41.78 | 17,409 | -0.45(-1.06%) |
Jan 22, 2021 | 41.91 | 42.30 | 41.57 | 42.23 | 23,157 | -0.88(-2.05%) |
Jan 21, 2021 | 43.50 | 43.79 | 42.65 | 43.12 | 18,555 | -0.46(-1.05%) |
Jan 20, 2021 | 42.88 | 43.63 | 42.60 | 43.57 | 28,489 | +1.45(+3.44%) |
Jan 19, 2021 | 42.21 | 42.24 | 41.75 | 42.12 | 35,965 | +0.43(+1.03%) |
Jan 15, 2021 | 42.80 | 42.80 | 41.69 | 41.69 | 53,448 | -1.81(-4.17%) |
Jan 14, 2021 | 43.65 | 44.15 | 43.45 | 43.51 | 26,089 | -0.15(-0.35%) |
Jan 13, 2021 | 44.20 | 44.40 | 43.66 | 43.66 | 44,741 | -0.79(-1.78%) |
Jan 12, 2021 | 44.16 | 44.51 | 43.61 | 44.46 | 54,719 | +0.37(+0.85%) |
Jan 11, 2021 | 43.97 | 44.69 | 43.78 | 44.08 | 59,434 | -0.77(-1.71%) |
Jan 08, 2021 | 46.38 | 46.48 | 44.03 | 44.85 | 91,422 | -2.53(-5.33%) |
Jan 07, 2021 | 47.65 | 47.65 | 46.92 | 47.37 | 49,297 | -0.44(-0.91%) |
Jan 06, 2021 | 47.87 | 48.02 | 46.72 | 47.81 | 53,861 | -0.30(-0.63%) |
Jan 05, 2021 | 48.02 | 48.27 | 47.55 | 48.11 | 52,985 | +0.33(+0.69%) |
Jan 04, 2021 | 47.18 | 47.83 | 46.93 | 47.78 | 121,625 | +2.90(+6.46%) |
Dec 31, 2020 | 44.88 | 44.88 | 44.88 | 34,210 | -0.17(-0.38%) | |
Dec 30, 2020 | 44.01 | 45.13 | 44.01 | 45.06 | 34,210 | +1.19(+2.71%) |
Dec 29, 2020 | 44.52 | 44.57 | 43.70 | 43.87 | 33,347 | -0.35(-0.79%) |
Dec 28, 2020 | 44.88 | 45.19 | 44.18 | 44.22 | 78,607 | +0.02(+0.04%) |
Dec 24, 2020 | 43.85 | 44.36 | 43.69 | 44.20 | 18,877 | +0.51(+1.17%) |
Dec 23, 2020 | 43.25 | 43.83 | 43.06 | 43.69 | 29,943 | +0.71(+1.64%) |
Dec 22, 2020 | 44.28 | 44.28 | 42.82 | 42.98 | 48,916 | -1.42(-3.19%) |
Dec 21, 2020 | 43.84 | 44.71 | 43.70 | 44.40 | 45,116 | +0.13(+0.29%) |
Dec 18, 2020 | 45.38 | 45.56 | 44.22 | 44.27 | 57,289 | -1.39(-3.03%) |
Dec 17, 2020 | 45.23 | 46.01 | 45.08 | 45.66 | 61,139 | +1.57(+3.55%) |
Dec 16, 2020 | 43.34 | 44.10 | 43.05 | 44.09 | 23,481 | +1.28(+3.00%) |
Dec 15, 2020 | 42.46 | 42.87 | 42.14 | 42.81 | 37,629 | +1.06(+2.55%) |
Dec 14, 2020 | 42.44 | 42.82 | 41.68 | 41.74 | 34,336 | -0.46(-1.08%) |
Dec 11, 2020 | 42.58 | 42.74 | 42.08 | 42.20 | 32,819 | -0.03(-0.06%) |
Dec 10, 2020 | 42.04 | 42.68 | 41.92 | 42.23 | 16,793 | -0.09(-0.21%) |
Dec 09, 2020 | 43.08 | 43.08 | 41.89 | 42.32 | 40,266 | -1.42(-3.24%) |
Dec 08, 2020 | 43.90 | 44.12 | 43.46 | 43.74 | 30,355 | -0.06(-0.13%) |
Dec 07, 2020 | 42.55 | 44.18 | 42.55 | 43.79 | 42,700 | +1.24(+2.91%) |
Dec 04, 2020 | 42.74 | 42.93 | 42.41 | 42.56 | 29,347 | -0.37(-0.87%) |
Dec 03, 2020 | 43.26 | 43.26 | 42.59 | 42.93 | 26,992 | -0.14(-0.34%) |
Dec 02, 2020 | 42.81 | 43.17 | 42.33 | 43.08 | 29,264 | +0.46(+1.09%) |