Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.07 | 41.07 | 40.39 | 40.59 | 418,655 | -0.16(-0.40%) |
Feb 25, 2021 | 41.72 | 41.78 | 40.62 | 40.75 | 598,530 | -1.07(-2.57%) |
Feb 24, 2021 | 41.16 | 41.90 | 41.03 | 41.83 | 341,407 | +0.60(+1.45%) |
Feb 23, 2021 | 41.10 | 41.43 | 40.69 | 41.23 | 336,376 | +0.00(+0.00%) |
Feb 22, 2021 | 41.35 | 41.51 | 41.23 | 41.23 | 182,432 | -0.34(-0.82%) |
Feb 19, 2021 | 41.90 | 41.90 | 41.54 | 41.57 | 330,401 | -0.13(-0.32%) |
Feb 18, 2021 | 41.61 | 41.80 | 41.40 | 41.71 | 239,000 | -0.16(-0.39%) |
Feb 17, 2021 | 41.76 | 41.90 | 41.64 | 41.87 | 337,180 | -0.13(-0.32%) |
Feb 16, 2021 | 42.24 | 42.24 | 41.91 | 42.00 | 227,598 | -0.10(-0.23%) |
Feb 12, 2021 | 41.73 | 42.11 | 41.73 | 42.10 | 180,926 | +0.22(+0.52%) |
Feb 11, 2021 | 41.75 | 41.88 | 41.57 | 41.88 | 263,210 | +0.34(+0.82%) |
Feb 10, 2021 | 41.70 | 41.73 | 41.28 | 41.53 | 553,755 | +0.00(+0.00%) |
Feb 09, 2021 | 41.50 | 41.61 | 41.47 | 41.53 | 223,982 | -0.06(-0.14%) |
Feb 08, 2021 | 41.35 | 41.59 | 41.35 | 41.59 | 231,466 | +0.35(+0.85%) |
Feb 05, 2021 | 41.37 | 41.37 | 41.17 | 41.24 | 251,298 | +0.15(+0.37%) |
Feb 04, 2021 | 40.75 | 41.11 | 40.69 | 41.09 | 627,040 | +0.54(+1.34%) |
Feb 03, 2021 | 40.85 | 40.85 | 40.53 | 40.55 | 435,504 | -0.29(-0.72%) |
Feb 02, 2021 | 40.74 | 40.96 | 40.74 | 40.84 | 219,997 | +0.48(+1.20%) |
Feb 01, 2021 | 40.15 | 40.51 | 40.02 | 40.36 | 180,455 | +0.56(+1.41%) |
Jan 29, 2021 | 40.38 | 40.54 | 39.61 | 39.79 | 485,451 | -0.72(-1.78%) |
Jan 28, 2021 | 40.36 | 40.97 | 40.36 | 40.52 | 367,770 | +0.45(+1.12%) |
Jan 27, 2021 | 40.72 | 40.72 | 39.83 | 40.07 | 729,059 | -1.00(-2.43%) |
Jan 26, 2021 | 41.25 | 41.25 | 41.04 | 41.07 | 291,497 | -0.01(-0.02%) |
Jan 25, 2021 | 40.95 | 41.11 | 40.49 | 41.08 | 964,677 | +0.25(+0.61%) |
Jan 22, 2021 | 40.83 | 40.99 | 40.81 | 40.83 | 233,311 | -0.17(-0.42%) |
Jan 21, 2021 | 40.99 | 41.12 | 40.79 | 41.00 | 1,002,498 | +0.06(+0.14%) |
Jan 20, 2021 | 40.80 | 41.05 | 40.72 | 40.95 | 432,742 | +0.31(+0.77%) |
Jan 19, 2021 | 40.55 | 40.67 | 40.41 | 40.63 | 316,896 | +0.34(+0.85%) |
Jan 15, 2021 | 40.44 | 40.47 | 40.08 | 40.29 | 310,310 | -0.21(-0.52%) |
Jan 14, 2021 | 40.84 | 40.85 | 40.48 | 40.50 | 391,794 | -0.17(-0.42%) |
Jan 13, 2021 | 40.65 | 40.81 | 40.54 | 40.67 | 340,947 | +0.06(+0.14%) |
Jan 12, 2021 | 40.76 | 40.78 | 40.35 | 40.61 | 262,183 | -0.18(-0.44%) |
Jan 11, 2021 | 40.63 | 41.00 | 40.63 | 40.79 | 375,371 | +0.04(+0.09%) |
Jan 08, 2021 | 40.73 | 40.83 | 40.37 | 40.75 | 273,493 | +0.16(+0.40%) |
Jan 07, 2021 | 40.25 | 40.70 | 40.21 | 40.59 | 419,891 | +0.59(+1.47%) |
Jan 06, 2021 | 39.58 | 40.37 | 39.56 | 40.00 | 591,753 | +0.14(+0.36%) |
Jan 05, 2021 | 39.49 | 39.93 | 39.44 | 39.86 | 386,207 | +0.29(+0.74%) |
Jan 04, 2021 | 40.15 | 40.17 | 39.15 | 39.57 | 400,512 | -0.47(-1.16%) |
Dec 31, 2020 | 40.03 | 40.03 | 40.03 | 196,883 | +0.24(+0.60%) | |
Dec 30, 2020 | 39.80 | 39.90 | 39.79 | 39.79 | 196,883 | +0.12(+0.31%) |
Dec 29, 2020 | 39.88 | 39.88 | 39.61 | 39.67 | 177,594 | +0.04(+0.10%) |
Dec 28, 2020 | 39.70 | 39.74 | 39.58 | 39.63 | 114,502 | +0.20(+0.51%) |
Dec 24, 2020 | 39.30 | 39.45 | 39.28 | 39.43 | 61,641 | +0.22(+0.56%) |
Dec 23, 2020 | 39.42 | 39.49 | 39.21 | 39.21 | 140,841 | -0.11(-0.29%) |
Dec 22, 2020 | 39.36 | 39.48 | 39.25 | 39.33 | 373,963 | -0.05(-0.12%) |
Dec 21, 2020 | 39.02 | 39.44 | 38.69 | 39.38 | 464,271 | -0.20(-0.51%) |
Dec 18, 2020 | 39.80 | 39.80 | 39.35 | 39.58 | 207,253 | -0.09(-0.24%) |
Dec 17, 2020 | 39.52 | 39.68 | 39.50 | 39.67 | 268,443 | +0.33(+0.84%) |
Dec 16, 2020 | 39.36 | 39.48 | 39.26 | 39.34 | 281,311 | -0.01(-0.02%) |
Dec 15, 2020 | 39.14 | 39.35 | 39.03 | 39.35 | 302,502 | +0.49(+1.27%) |
Dec 14, 2020 | 39.21 | 39.37 | 38.85 | 38.86 | 170,862 | -0.05(-0.12%) |
Dec 11, 2020 | 38.75 | 38.94 | 38.59 | 38.91 | 194,682 | -0.01(-0.02%) |
Dec 10, 2020 | 38.90 | 39.09 | 38.79 | 38.92 | 188,454 | -0.08(-0.19%) |
Dec 09, 2020 | 39.37 | 39.38 | 38.90 | 38.99 | 541,543 | -0.33(-0.84%) |
Dec 08, 2020 | 39.11 | 39.40 | 39.08 | 39.32 | 242,578 | +0.11(+0.29%) |
Dec 07, 2020 | 39.24 | 39.32 | 39.08 | 39.21 | 302,733 | -0.10(-0.26%) |
Dec 04, 2020 | 38.96 | 39.32 | 38.96 | 39.32 | 256,689 | +0.42(+1.07%) |
Dec 03, 2020 | 38.96 | 39.04 | 38.79 | 38.90 | 619,389 | -0.04(-0.10%) |
Dec 02, 2020 | 38.78 | 38.98 | 38.78 | 38.94 | 461,884 | +0.06(+0.15%) |