Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.16 | 42.26 | 40.65 | 41.51 | 211,400 | +0.41(+1.00%) |
Feb 25, 2021 | 42.12 | 42.51 | 41.03 | 41.10 | 200,457 | -1.10(-2.61%) |
Feb 24, 2021 | 41.55 | 42.40 | 41.55 | 42.20 | 152,959 | +0.43(+1.03%) |
Feb 23, 2021 | 42.01 | 42.36 | 41.09 | 41.77 | 240,811 | -0.13(-0.31%) |
Feb 22, 2021 | 41.53 | 42.46 | 40.68 | 41.90 | 277,555 | +0.02(+0.05%) |
Feb 19, 2021 | 41.96 | 42.62 | 41.80 | 41.88 | 308,000 | -0.09(-0.20%) |
Feb 18, 2021 | 42.05 | 42.37 | 41.37 | 41.97 | 177,529 | -0.31(-0.75%) |
Feb 17, 2021 | 42.36 | 42.83 | 41.33 | 42.28 | 126,901 | -0.42(-0.98%) |
Feb 16, 2021 | 44.00 | 44.86 | 42.55 | 42.70 | 255,279 | -1.80(-4.04%) |
Feb 12, 2021 | 43.45 | 44.62 | 43.35 | 44.50 | 193,100 | +1.11(+2.56%) |
Feb 11, 2021 | 43.71 | 43.77 | 41.73 | 43.39 | 280,070 | +0.84(+1.97%) |
Feb 10, 2021 | 44.48 | 44.83 | 42.32 | 42.55 | 247,368 | -1.47(-3.34%) |
Feb 09, 2021 | 41.94 | 44.37 | 41.87 | 44.02 | 295,037 | +1.60(+3.77%) |
Feb 08, 2021 | 42.36 | 43.40 | 41.79 | 42.42 | 312,183 | +0.82(+1.97%) |
Feb 05, 2021 | 41.58 | 43.21 | 40.55 | 41.60 | 185,500 | +0.05(+0.12%) |
Feb 04, 2021 | 43.60 | 45.01 | 41.37 | 41.55 | 319,157 | +0.63(+1.54%) |
Feb 03, 2021 | 39.88 | 41.46 | 39.88 | 40.92 | 224,654 | +1.00(+2.51%) |
Feb 02, 2021 | 39.13 | 40.80 | 39.04 | 39.92 | 161,042 | +1.02(+2.62%) |
Feb 01, 2021 | 39.00 | 39.28 | 37.49 | 38.90 | 202,827 | -0.10(-0.26%) |
Jan 29, 2021 | 39.65 | 39.90 | 38.85 | 39.00 | 231,800 | -0.52(-1.32%) |
Jan 28, 2021 | 40.31 | 40.67 | 36.31 | 39.52 | 210,225 | -0.48(-1.20%) |
Jan 27, 2021 | 39.82 | 41.08 | 39.74 | 40.00 | 210,380 | -0.39(-0.97%) |
Jan 26, 2021 | 40.88 | 40.88 | 39.74 | 40.39 | 181,414 | -0.23(-0.57%) |
Jan 25, 2021 | 39.39 | 41.08 | 39.37 | 40.62 | 156,781 | +1.08(+2.73%) |
Jan 22, 2021 | 38.70 | 39.75 | 38.21 | 39.54 | 139,600 | +0.48(+1.23%) |
Jan 21, 2021 | 38.47 | 39.24 | 37.50 | 39.06 | 156,262 | +0.60(+1.56%) |
Jan 20, 2021 | 39.94 | 39.94 | 37.93 | 38.46 | 177,934 | +0.48(+1.26%) |
Jan 19, 2021 | 38.06 | 38.27 | 37.67 | 37.98 | 254,018 | +0.18(+0.48%) |
Jan 15, 2021 | 38.00 | 38.45 | 37.68 | 37.80 | 145,600 | -0.40(-1.05%) |
Jan 14, 2021 | 38.22 | 38.87 | 37.99 | 38.20 | 246,130 | +0.06(+0.16%) |
Jan 13, 2021 | 38.33 | 38.66 | 38.02 | 38.14 | 158,344 | -0.25(-0.65%) |
Jan 12, 2021 | 38.24 | 38.67 | 38.24 | 38.39 | 137,089 | +0.33(+0.87%) |
Jan 11, 2021 | 37.55 | 38.25 | 37.55 | 38.06 | 147,246 | +0.07(+0.18%) |
Jan 08, 2021 | 38.33 | 38.49 | 37.76 | 37.99 | 155,300 | -0.40(-1.04%) |
Jan 07, 2021 | 39.58 | 39.58 | 38.03 | 38.39 | 171,607 | -0.76(-1.94%) |
Jan 06, 2021 | 37.80 | 39.79 | 37.80 | 39.15 | 348,151 | +1.97(+5.30%) |
Jan 05, 2021 | 36.22 | 37.46 | 35.86 | 37.18 | 260,178 | +0.93(+2.57%) |
Jan 04, 2021 | 36.96 | 36.96 | 35.35 | 36.25 | 181,647 | -0.08(-0.22%) |
Dec 31, 2020 | 36.33 | 36.33 | 36.33 | 90,188 | +0.75(+2.11%) | |
Dec 30, 2020 | 35.57 | 35.87 | 35.19 | 35.58 | 90,188 | +0.16(+0.45%) |
Dec 29, 2020 | 35.74 | 35.93 | 34.96 | 35.42 | 145,123 | -0.15(-0.42%) |
Dec 28, 2020 | 35.21 | 35.67 | 34.57 | 35.57 | 224,633 | +0.72(+2.07%) |
Dec 24, 2020 | 35.25 | 35.49 | 34.49 | 34.85 | 87,300 | -0.08(-0.23%) |
Dec 23, 2020 | 34.46 | 35.03 | 34.30 | 34.93 | 171,314 | +0.44(+1.28%) |
Dec 22, 2020 | 34.57 | 34.98 | 34.24 | 34.49 | 135,349 | -0.05(-0.14%) |
Dec 21, 2020 | 34.60 | 35.08 | 34.23 | 34.54 | 231,217 | -0.55(-1.57%) |
Dec 18, 2020 | 35.60 | 35.94 | 34.81 | 35.09 | 1,117,900 | -0.36(-1.02%) |
Dec 17, 2020 | 35.78 | 36.08 | 35.27 | 35.45 | 230,784 | -0.14(-0.39%) |
Dec 16, 2020 | 35.32 | 35.65 | 35.02 | 35.59 | 169,905 | +0.45(+1.28%) |
Dec 15, 2020 | 34.69 | 35.28 | 34.22 | 35.14 | 178,367 | +0.62(+1.80%) |
Dec 14, 2020 | 35.43 | 35.45 | 34.21 | 34.52 | 271,750 | -0.59(-1.68%) |
Dec 11, 2020 | 34.81 | 35.31 | 34.52 | 35.11 | 168,500 | +0.03(+0.09%) |
Dec 10, 2020 | 35.25 | 35.43 | 34.62 | 35.08 | 221,482 | -0.25(-0.71%) |
Dec 09, 2020 | 36.01 | 36.01 | 35.29 | 35.33 | 187,596 | -0.52(-1.45%) |
Dec 08, 2020 | 35.66 | 35.94 | 35.41 | 35.85 | 132,132 | +0.07(+0.20%) |
Dec 07, 2020 | 35.72 | 36.05 | 35.35 | 35.78 | 182,364 | -0.07(-0.20%) |
Dec 04, 2020 | 36.11 | 36.20 | 35.39 | 35.85 | 216,300 | -0.11(-0.31%) |
Dec 03, 2020 | 36.06 | 36.42 | 35.62 | 35.96 | 221,992 | -0.20(-0.55%) |
Dec 02, 2020 | 36.87 | 37.10 | 35.78 | 36.16 | 201,585 | -0.91(-2.45%) |