Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.47 | 42.69 | 41.55 | 42.21 | 209,715 | +0.21(+0.49%) |
Feb 25, 2021 | 43.28 | 43.44 | 41.83 | 42.01 | 107,576 | -1.55(-3.55%) |
Feb 24, 2021 | 42.63 | 43.62 | 42.61 | 43.55 | 90,290 | +0.70(+1.62%) |
Feb 23, 2021 | 42.63 | 43.58 | 41.39 | 42.86 | 123,836 | -0.23(-0.52%) |
Feb 22, 2021 | 43.47 | 43.70 | 43.06 | 43.08 | 105,484 | -0.79(-1.81%) |
Feb 19, 2021 | 43.49 | 44.01 | 43.49 | 43.88 | 174,779 | +0.66(+1.52%) |
Feb 18, 2021 | 43.01 | 43.41 | 42.86 | 43.22 | 100,294 | -0.24(-0.56%) |
Feb 17, 2021 | 43.47 | 43.69 | 42.98 | 43.47 | 91,043 | -0.34(-0.78%) |
Feb 16, 2021 | 43.92 | 44.27 | 43.79 | 43.81 | 132,574 | -0.16(-0.36%) |
Feb 12, 2021 | 44.11 | 44.11 | 43.38 | 43.96 | 123,908 | +0.47(+1.08%) |
Feb 11, 2021 | 43.56 | 43.60 | 43.03 | 43.49 | 100,173 | +0.26(+0.61%) |
Feb 10, 2021 | 43.66 | 43.66 | 42.75 | 43.23 | 136,908 | -0.07(-0.16%) |
Feb 09, 2021 | 43.12 | 43.35 | 42.95 | 43.30 | 90,507 | +0.23(+0.52%) |
Feb 08, 2021 | 42.58 | 43.07 | 42.58 | 43.07 | 91,537 | +0.67(+1.57%) |
Feb 05, 2021 | 42.17 | 42.50 | 42.17 | 42.41 | 227,387 | +0.39(+0.93%) |
Feb 04, 2021 | 41.71 | 42.02 | 41.61 | 42.02 | 86,474 | +0.53(+1.27%) |
Feb 03, 2021 | 41.75 | 41.75 | 41.30 | 41.49 | 274,513 | -0.06(-0.14%) |
Feb 02, 2021 | 41.24 | 41.67 | 41.24 | 41.55 | 138,966 | +0.66(+1.60%) |
Feb 01, 2021 | 40.52 | 40.92 | 40.13 | 40.89 | 155,515 | +0.96(+2.40%) |
Jan 29, 2021 | 40.20 | 41.02 | 39.67 | 39.93 | 171,204 | -0.79(-1.95%) |
Jan 28, 2021 | 41.35 | 41.35 | 40.44 | 40.72 | 155,001 | +0.38(+0.95%) |
Jan 27, 2021 | 40.79 | 41.07 | 40.12 | 40.34 | 147,270 | -1.24(-2.97%) |
Jan 26, 2021 | 42.02 | 42.08 | 41.57 | 41.58 | 158,752 | -0.40(-0.95%) |
Jan 25, 2021 | 41.89 | 42.32 | 41.37 | 41.98 | 206,716 | -0.13(-0.30%) |
Jan 22, 2021 | 42.09 | 42.15 | 41.93 | 42.10 | 263,446 | -0.17(-0.39%) |
Jan 21, 2021 | 42.37 | 42.42 | 42.10 | 42.27 | 102,802 | +0.15(+0.35%) |
Jan 20, 2021 | 42.00 | 42.19 | 41.72 | 42.12 | 200,042 | +0.65(+1.56%) |
Jan 19, 2021 | 41.83 | 41.83 | 41.02 | 41.48 | 179,032 | +0.63(+1.53%) |
Jan 15, 2021 | 41.04 | 41.36 | 40.72 | 40.85 | 155,779 | -0.52(-1.25%) |
Jan 14, 2021 | 41.10 | 41.71 | 41.10 | 41.37 | 158,068 | +0.24(+0.60%) |
Jan 13, 2021 | 41.18 | 41.45 | 41.05 | 41.13 | 87,133 | -0.19(-0.46%) |
Jan 12, 2021 | 40.73 | 41.33 | 40.73 | 41.32 | 90,324 | +0.62(+1.53%) |
Jan 11, 2021 | 40.33 | 41.01 | 39.93 | 40.69 | 162,676 | -0.14(-0.34%) |
Jan 08, 2021 | 40.95 | 41.06 | 40.49 | 40.83 | 114,510 | +0.30(+0.74%) |
Jan 07, 2021 | 39.70 | 40.56 | 39.67 | 40.53 | 158,576 | +1.03(+2.61%) |
Jan 06, 2021 | 39.06 | 39.97 | 38.97 | 39.50 | 127,328 | +0.05(+0.13%) |
Jan 05, 2021 | 38.85 | 39.49 | 38.85 | 39.45 | 281,432 | +0.46(+1.18%) |
Jan 04, 2021 | 39.92 | 39.92 | 38.61 | 38.99 | 349,425 | -0.63(-1.58%) |
Dec 31, 2020 | 39.62 | 39.62 | 39.62 | 103,437 | -0.06(-0.15%) | |
Dec 30, 2020 | 39.44 | 39.71 | 39.44 | 39.68 | 103,437 | +0.29(+0.75%) |
Dec 29, 2020 | 39.63 | 39.89 | 39.24 | 39.38 | 94,176 | -0.23(-0.58%) |
Dec 28, 2020 | 40.08 | 40.14 | 39.60 | 39.61 | 87,128 | -0.22(-0.55%) |
Dec 24, 2020 | 39.74 | 39.99 | 39.72 | 39.83 | 72,016 | -0.07(-0.17%) |
Dec 23, 2020 | 40.19 | 40.19 | 39.84 | 39.90 | 116,563 | -0.10(-0.25%) |
Dec 22, 2020 | 39.76 | 40.02 | 39.58 | 40.00 | 125,411 | +0.28(+0.71%) |
Dec 21, 2020 | 39.25 | 39.78 | 39.10 | 39.72 | 287,488 | -0.11(-0.27%) |
Dec 18, 2020 | 39.76 | 40.02 | 39.55 | 39.82 | 185,403 | +0.07(+0.17%) |
Dec 17, 2020 | 39.20 | 39.76 | 39.20 | 39.76 | 329,524 | +0.49(+1.25%) |
Dec 16, 2020 | 39.32 | 39.35 | 39.06 | 39.27 | 169,384 | +0.20(+0.50%) |
Dec 15, 2020 | 38.78 | 39.08 | 38.78 | 39.07 | 141,997 | +0.40(+1.05%) |
Dec 14, 2020 | 38.58 | 39.00 | 38.58 | 38.66 | 82,463 | +0.12(+0.32%) |
Dec 11, 2020 | 38.37 | 38.74 | 38.18 | 38.54 | 68,236 | -0.19(-0.48%) |
Dec 10, 2020 | 38.04 | 38.73 | 38.01 | 38.73 | 146,215 | +0.27(+0.71%) |
Dec 09, 2020 | 39.16 | 39.24 | 38.27 | 38.45 | 124,043 | -0.63(-1.60%) |
Dec 08, 2020 | 38.75 | 39.14 | 38.75 | 39.08 | 187,933 | +0.16(+0.40%) |
Dec 07, 2020 | 38.76 | 38.99 | 38.76 | 38.92 | 130,006 | +0.11(+0.28%) |
Dec 04, 2020 | 38.43 | 38.85 | 38.43 | 38.82 | 113,489 | +0.50(+1.31%) |
Dec 03, 2020 | 38.20 | 38.61 | 37.98 | 38.31 | 95,105 | +0.27(+0.71%) |
Dec 02, 2020 | 37.96 | 38.10 | 37.70 | 38.04 | 112,298 | -0.16(-0.41%) |