Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.53 | 37.87 | 36.71 | 37.29 | 971,743 | -0.12(-0.31%) |
Feb 25, 2021 | 38.41 | 38.77 | 37.33 | 37.41 | 496,975 | -0.91(-2.37%) |
Feb 24, 2021 | 38.53 | 39.15 | 38.05 | 38.32 | 974,776 | -0.85(-2.16%) |
Feb 23, 2021 | 39.85 | 39.86 | 38.70 | 39.17 | 1,012,395 | -0.53(-1.33%) |
Feb 22, 2021 | 39.21 | 40.31 | 38.61 | 39.69 | 1,291,757 | +0.30(+0.77%) |
Feb 19, 2021 | 41.31 | 41.69 | 39.36 | 39.39 | 1,055,804 | -1.81(-4.40%) |
Feb 18, 2021 | 42.02 | 42.34 | 41.17 | 41.20 | 721,048 | -0.95(-2.24%) |
Feb 17, 2021 | 40.97 | 42.31 | 40.95 | 42.15 | 959,881 | +0.99(+2.41%) |
Feb 16, 2021 | 41.62 | 41.76 | 40.89 | 41.16 | 382,325 | -0.35(-0.85%) |
Feb 12, 2021 | 40.47 | 41.55 | 39.83 | 41.51 | 748,042 | +0.99(+2.45%) |
Feb 11, 2021 | 41.08 | 41.21 | 39.99 | 40.52 | 857,201 | -0.49(-1.19%) |
Feb 10, 2021 | 41.62 | 42.14 | 40.80 | 41.00 | 1,249,973 | -0.33(-0.79%) |
Feb 09, 2021 | 42.54 | 42.65 | 41.20 | 41.33 | 834,727 | -1.87(-4.33%) |
Feb 08, 2021 | 45.88 | 46.86 | 42.56 | 43.20 | 1,324,812 | +1.20(+2.85%) |
Feb 05, 2021 | 41.94 | 43.14 | 41.94 | 42.01 | 812,560 | +0.54(+1.30%) |
Feb 04, 2021 | 41.50 | 42.40 | 40.68 | 41.47 | 557,153 | +0.23(+0.56%) |
Feb 03, 2021 | 41.40 | 41.73 | 40.79 | 41.23 | 490,641 | -0.21(-0.51%) |
Feb 02, 2021 | 39.65 | 41.62 | 39.32 | 41.45 | 846,092 | +2.29(+5.84%) |
Feb 01, 2021 | 39.31 | 39.57 | 38.24 | 39.16 | 672,102 | +0.29(+0.75%) |
Jan 29, 2021 | 39.67 | 39.91 | 38.57 | 38.87 | 557,535 | -0.80(-2.01%) |
Jan 28, 2021 | 40.24 | 40.58 | 38.81 | 39.67 | 513,551 | -0.59(-1.45%) |
Jan 27, 2021 | 40.91 | 42.33 | 40.22 | 40.25 | 577,498 | -1.15(-2.78%) |
Jan 26, 2021 | 43.10 | 43.23 | 41.34 | 41.40 | 557,420 | -1.60(-3.73%) |
Jan 25, 2021 | 42.59 | 44.10 | 42.47 | 43.01 | 412,695 | +0.45(+1.06%) |
Jan 22, 2021 | 42.33 | 42.77 | 42.09 | 42.56 | 283,561 | +0.16(+0.38%) |
Jan 21, 2021 | 42.64 | 42.98 | 42.32 | 42.40 | 281,390 | -0.25(-0.58%) |
Jan 20, 2021 | 42.47 | 43.00 | 42.30 | 42.64 | 523,760 | +0.08(+0.19%) |
Jan 19, 2021 | 42.88 | 43.60 | 42.40 | 42.56 | 755,671 | +0.00(+0.00%) |
Jan 15, 2021 | 42.25 | 42.94 | 41.61 | 42.56 | 609,532 | +0.33(+0.78%) |
Jan 14, 2021 | 41.48 | 42.45 | 41.00 | 42.24 | 624,444 | +1.12(+2.72%) |
Jan 13, 2021 | 41.33 | 41.54 | 40.71 | 41.12 | 525,241 | -0.15(-0.37%) |
Jan 12, 2021 | 40.53 | 41.51 | 40.49 | 41.27 | 643,607 | +0.68(+1.68%) |
Jan 11, 2021 | 40.56 | 41.06 | 40.27 | 40.59 | 426,158 | -0.12(-0.30%) |
Jan 08, 2021 | 40.54 | 40.72 | 40.02 | 40.71 | 447,111 | +0.17(+0.42%) |
Jan 07, 2021 | 39.83 | 40.78 | 39.48 | 40.54 | 630,019 | +0.82(+2.05%) |
Jan 06, 2021 | 38.27 | 39.75 | 37.94 | 39.73 | 1,011,512 | +1.57(+4.11%) |
Jan 05, 2021 | 37.46 | 38.42 | 37.45 | 38.16 | 522,066 | +0.71(+1.89%) |
Jan 04, 2021 | 37.56 | 37.84 | 36.94 | 37.45 | 576,265 | +0.05(+0.14%) |
Dec 31, 2020 | 37.40 | 37.40 | 37.40 | 507,594 | -0.75(-1.98%) | |
Dec 30, 2020 | 38.65 | 39.05 | 37.83 | 38.15 | 507,594 | -0.55(-1.42%) |
Dec 29, 2020 | 39.14 | 39.28 | 38.60 | 38.70 | 386,259 | -0.18(-0.46%) |
Dec 28, 2020 | 38.83 | 39.28 | 38.73 | 38.88 | 324,646 | +0.20(+0.53%) |
Dec 24, 2020 | 38.53 | 38.77 | 38.15 | 38.67 | 190,168 | +0.27(+0.72%) |
Dec 23, 2020 | 38.37 | 38.78 | 38.08 | 38.40 | 404,893 | +0.35(+0.91%) |
Dec 22, 2020 | 37.77 | 38.33 | 37.62 | 38.05 | 406,170 | +0.24(+0.63%) |
Dec 21, 2020 | 37.30 | 37.92 | 36.63 | 37.81 | 444,266 | -0.04(-0.09%) |
Dec 18, 2020 | 38.49 | 38.87 | 37.58 | 37.85 | 1,174,738 | -0.51(-1.32%) |
Dec 17, 2020 | 38.34 | 38.57 | 37.90 | 38.35 | 540,511 | +0.26(+0.67%) |
Dec 16, 2020 | 37.87 | 38.46 | 37.87 | 38.10 | 540,971 | +0.44(+1.18%) |
Dec 15, 2020 | 37.78 | 38.03 | 37.30 | 37.65 | 1,218,727 | +0.12(+0.31%) |
Dec 14, 2020 | 37.79 | 38.21 | 37.37 | 37.54 | 388,242 | -0.04(-0.12%) |
Dec 11, 2020 | 38.26 | 38.63 | 37.58 | 37.58 | 514,448 | -0.89(-2.30%) |
Dec 10, 2020 | 38.00 | 38.73 | 37.87 | 38.47 | 560,921 | +0.40(+1.05%) |
Dec 09, 2020 | 38.45 | 38.86 | 37.92 | 38.07 | 350,625 | -0.08(-0.21%) |
Dec 08, 2020 | 37.97 | 38.28 | 37.50 | 38.15 | 815,308 | +0.06(+0.16%) |
Dec 07, 2020 | 38.20 | 38.65 | 37.77 | 38.09 | 585,576 | -0.27(-0.72%) |
Dec 04, 2020 | 38.35 | 38.98 | 38.26 | 38.36 | 577,274 | +0.17(+0.44%) |
Dec 03, 2020 | 37.69 | 38.70 | 37.66 | 38.19 | 649,724 | +0.48(+1.27%) |
Dec 02, 2020 | 37.01 | 37.87 | 36.74 | 37.72 | 780,159 | +0.58(+1.55%) |