Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.99 | 40.37 | 39.16 | 39.40 | 1,099,355 | -0.40(-1.02%) |
Feb 25, 2021 | 39.61 | 40.04 | 39.26 | 39.81 | 1,004,708 | +0.51(+1.29%) |
Feb 24, 2021 | 38.80 | 39.69 | 38.60 | 39.30 | 1,127,436 | +0.35(+0.91%) |
Feb 23, 2021 | 38.35 | 39.20 | 38.31 | 38.95 | 927,112 | +0.65(+1.71%) |
Feb 22, 2021 | 38.41 | 38.94 | 37.97 | 38.29 | 905,749 | -0.46(-1.20%) |
Feb 19, 2021 | 39.00 | 39.07 | 38.30 | 38.76 | 697,404 | -0.29(-0.75%) |
Feb 18, 2021 | 40.08 | 40.21 | 39.05 | 39.05 | 756,562 | -0.95(-2.37%) |
Feb 17, 2021 | 39.83 | 40.01 | 39.49 | 40.00 | 558,769 | +0.27(+0.67%) |
Feb 16, 2021 | 40.60 | 40.60 | 38.96 | 39.73 | 979,471 | -0.84(-2.06%) |
Feb 12, 2021 | 40.67 | 41.06 | 40.50 | 40.56 | 395,099 | -0.17(-0.42%) |
Feb 11, 2021 | 40.99 | 41.24 | 40.46 | 40.74 | 659,871 | -0.22(-0.53%) |
Feb 10, 2021 | 40.81 | 41.12 | 40.59 | 40.95 | 716,029 | +0.13(+0.32%) |
Feb 09, 2021 | 40.87 | 41.18 | 40.49 | 40.82 | 562,424 | +0.01(+0.02%) |
Feb 08, 2021 | 41.38 | 41.71 | 40.66 | 40.81 | 823,592 | -0.39(-0.94%) |
Feb 05, 2021 | 40.64 | 41.21 | 40.62 | 41.20 | 521,921 | +0.71(+1.77%) |
Feb 04, 2021 | 40.38 | 40.73 | 39.99 | 40.49 | 564,118 | +0.17(+0.43%) |
Feb 03, 2021 | 40.33 | 40.56 | 39.98 | 40.31 | 797,179 | -0.11(-0.28%) |
Feb 02, 2021 | 40.85 | 41.21 | 40.39 | 40.43 | 455,938 | -0.35(-0.87%) |
Feb 01, 2021 | 40.01 | 40.94 | 39.79 | 40.78 | 530,940 | +0.94(+2.36%) |
Jan 29, 2021 | 40.07 | 40.59 | 39.81 | 39.84 | 1,325,359 | -0.84(-2.05%) |
Jan 28, 2021 | 41.01 | 42.16 | 40.50 | 40.68 | 1,006,295 | -0.22(-0.53%) |
Jan 27, 2021 | 40.06 | 41.61 | 40.00 | 40.89 | 1,571,933 | +0.56(+1.39%) |
Jan 26, 2021 | 40.36 | 40.66 | 39.86 | 40.33 | 677,967 | -0.11(-0.28%) |
Jan 25, 2021 | 39.97 | 40.99 | 39.61 | 40.44 | 740,359 | +0.50(+1.25%) |
Jan 22, 2021 | 39.33 | 40.10 | 38.96 | 39.94 | 422,972 | +0.47(+1.20%) |
Jan 21, 2021 | 39.87 | 40.43 | 39.34 | 39.47 | 693,644 | -0.26(-0.65%) |
Jan 20, 2021 | 38.96 | 39.75 | 38.75 | 39.73 | 586,460 | +0.63(+1.61%) |
Jan 19, 2021 | 39.49 | 39.61 | 38.96 | 39.10 | 472,008 | -0.26(-0.66%) |
Jan 15, 2021 | 38.63 | 39.42 | 38.27 | 39.36 | 765,809 | +0.61(+1.58%) |
Jan 14, 2021 | 39.36 | 39.40 | 38.44 | 38.75 | 847,955 | -0.71(-1.79%) |
Jan 13, 2021 | 39.01 | 39.57 | 38.69 | 39.45 | 785,869 | +0.30(+0.77%) |
Jan 12, 2021 | 39.87 | 40.01 | 38.71 | 39.15 | 767,869 | -0.79(-1.98%) |
Jan 11, 2021 | 39.98 | 40.58 | 39.64 | 39.94 | 1,588,863 | -0.50(-1.23%) |
Jan 08, 2021 | 39.22 | 40.54 | 38.98 | 40.44 | 924,569 | +1.13(+2.87%) |
Jan 07, 2021 | 39.96 | 40.19 | 39.07 | 39.32 | 852,078 | -0.54(-1.36%) |
Jan 06, 2021 | 38.61 | 39.97 | 38.46 | 39.86 | 1,049,688 | +1.53(+4.00%) |
Jan 05, 2021 | 38.70 | 38.99 | 37.90 | 38.33 | 754,713 | -0.34(-0.87%) |
Jan 04, 2021 | 39.16 | 39.42 | 38.56 | 38.66 | 572,788 | -0.47(-1.21%) |
Dec 31, 2020 | 39.13 | 39.13 | 39.13 | 366,631 | -0.03(-0.09%) | |
Dec 30, 2020 | 38.94 | 39.28 | 38.86 | 39.17 | 366,631 | +0.36(+0.93%) |
Dec 29, 2020 | 39.24 | 39.55 | 38.70 | 38.81 | 502,128 | -0.33(-0.84%) |
Dec 28, 2020 | 38.84 | 39.16 | 38.64 | 39.13 | 434,893 | +0.49(+1.27%) |
Dec 24, 2020 | 38.70 | 38.76 | 38.24 | 38.64 | 165,031 | +0.12(+0.31%) |
Dec 23, 2020 | 38.39 | 38.99 | 38.34 | 38.52 | 435,848 | +0.27(+0.70%) |
Dec 22, 2020 | 38.51 | 38.97 | 38.22 | 38.26 | 525,499 | -0.29(-0.76%) |
Dec 21, 2020 | 38.58 | 38.58 | 38.03 | 38.55 | 590,917 | -0.22(-0.58%) |
Dec 18, 2020 | 39.72 | 40.19 | 38.75 | 38.77 | 1,368,678 | -0.87(-2.19%) |
Dec 17, 2020 | 39.08 | 39.93 | 39.05 | 39.64 | 1,143,498 | +0.68(+1.75%) |
Dec 16, 2020 | 39.21 | 39.59 | 38.66 | 38.96 | 859,520 | -0.07(-0.18%) |
Dec 15, 2020 | 38.31 | 39.18 | 38.20 | 39.03 | 536,722 | +0.76(+1.98%) |
Dec 14, 2020 | 38.73 | 39.23 | 38.23 | 38.27 | 1,143,836 | -0.35(-0.91%) |
Dec 11, 2020 | 38.93 | 39.17 | 38.54 | 38.63 | 755,512 | -0.30(-0.77%) |
Dec 10, 2020 | 39.13 | 39.38 | 38.49 | 38.93 | 875,309 | -0.25(-0.64%) |
Dec 09, 2020 | 39.26 | 39.50 | 38.85 | 39.18 | 601,300 | -0.17(-0.43%) |
Dec 08, 2020 | 39.28 | 40.00 | 39.08 | 39.35 | 568,402 | -0.15(-0.39%) |
Dec 07, 2020 | 39.83 | 40.13 | 39.27 | 39.50 | 920,046 | -0.23(-0.58%) |
Dec 04, 2020 | 40.05 | 40.06 | 39.36 | 39.73 | 522,153 | -0.13(-0.32%) |
Dec 03, 2020 | 39.82 | 40.19 | 39.65 | 39.86 | 952,475 | -0.08(-0.19%) |
Dec 02, 2020 | 40.13 | 40.39 | 39.60 | 39.94 | 864,900 | -0.36(-0.89%) |