Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.60 | 41.73 | 40.78 | 40.96 | 397,200 | -0.41(-0.99%) |
Feb 25, 2021 | 42.08 | 42.58 | 41.24 | 41.37 | 264,240 | -0.87(-2.05%) |
Feb 24, 2021 | 41.03 | 42.58 | 41.03 | 42.23 | 295,504 | +1.14(+2.77%) |
Feb 23, 2021 | 40.98 | 41.92 | 40.37 | 41.09 | 366,230 | -0.69(-1.65%) |
Feb 22, 2021 | 41.89 | 42.23 | 40.89 | 41.78 | 317,938 | -0.42(-0.98%) |
Feb 19, 2021 | 42.13 | 43.16 | 41.98 | 42.20 | 1,323,200 | +0.16(+0.37%) |
Feb 18, 2021 | 41.74 | 42.75 | 41.52 | 42.05 | 476,694 | +0.01(+0.01%) |
Feb 17, 2021 | 42.53 | 43.15 | 41.79 | 42.04 | 413,478 | -1.22(-2.82%) |
Feb 16, 2021 | 44.19 | 44.66 | 42.73 | 43.26 | 355,448 | -0.98(-2.22%) |
Feb 12, 2021 | 43.63 | 44.40 | 43.34 | 44.24 | 284,000 | +0.60(+1.37%) |
Feb 11, 2021 | 43.54 | 43.94 | 42.61 | 43.64 | 271,632 | +0.20(+0.46%) |
Feb 10, 2021 | 43.82 | 44.16 | 43.21 | 43.44 | 233,430 | -0.12(-0.26%) |
Feb 09, 2021 | 44.22 | 44.49 | 43.47 | 43.55 | 235,952 | -0.55(-1.26%) |
Feb 08, 2021 | 43.26 | 44.20 | 42.84 | 44.11 | 399,114 | +1.14(+2.65%) |
Feb 05, 2021 | 42.50 | 42.99 | 42.13 | 42.97 | 356,000 | +0.88(+2.09%) |
Feb 04, 2021 | 40.35 | 42.11 | 40.30 | 42.09 | 321,482 | +1.65(+4.07%) |
Feb 03, 2021 | 40.88 | 40.93 | 39.62 | 40.45 | 450,620 | -0.45(-1.11%) |
Feb 02, 2021 | 41.41 | 41.94 | 39.72 | 40.90 | 505,096 | -0.09(-0.21%) |
Feb 01, 2021 | 40.74 | 42.05 | 40.74 | 40.98 | 298,712 | +0.55(+1.36%) |
Jan 29, 2021 | 40.59 | 41.14 | 40.02 | 40.44 | 404,800 | -0.11(-0.28%) |
Jan 28, 2021 | 41.80 | 41.97 | 40.55 | 40.55 | 358,622 | -0.78(-1.89%) |
Jan 27, 2021 | 42.50 | 42.92 | 41.16 | 41.33 | 506,046 | -2.20(-5.05%) |
Jan 26, 2021 | 42.99 | 43.67 | 42.77 | 43.53 | 387,014 | +0.59(+1.39%) |
Jan 25, 2021 | 42.91 | 43.19 | 42.48 | 42.94 | 308,798 | -0.15(-0.35%) |
Jan 22, 2021 | 41.51 | 43.30 | 41.51 | 43.09 | 633,400 | +1.30(+3.12%) |
Jan 21, 2021 | 42.70 | 42.90 | 41.75 | 41.78 | 542,010 | -1.05(-2.46%) |
Jan 20, 2021 | 42.00 | 42.93 | 41.63 | 42.84 | 554,496 | +0.95(+2.26%) |
Jan 19, 2021 | 42.29 | 42.29 | 41.55 | 41.89 | 435,206 | +0.11(+0.26%) |
Jan 15, 2021 | 41.45 | 42.13 | 40.53 | 41.78 | 388,200 | +0.00(+0.00%) |
Jan 14, 2021 | 41.59 | 42.30 | 41.34 | 41.78 | 352,240 | +0.30(+0.72%) |
Jan 13, 2021 | 41.86 | 42.27 | 41.26 | 41.48 | 567,790 | -0.50(-1.19%) |
Jan 12, 2021 | 42.08 | 42.10 | 41.38 | 41.98 | 301,514 | -0.02(-0.05%) |
Jan 11, 2021 | 41.43 | 42.10 | 41.43 | 42.00 | 320,656 | +0.08(+0.18%) |
Jan 08, 2021 | 42.10 | 42.30 | 41.43 | 41.92 | 503,400 | -0.17(-0.40%) |
Jan 07, 2021 | 41.81 | 42.34 | 41.57 | 42.09 | 535,678 | +0.19(+0.45%) |
Jan 06, 2021 | 40.34 | 42.01 | 40.34 | 41.91 | 853,338 | +1.72(+4.28%) |
Jan 05, 2021 | 39.24 | 40.58 | 39.24 | 40.19 | 628,236 | +0.98(+2.50%) |
Jan 04, 2021 | 39.84 | 40.22 | 38.67 | 39.20 | 540,788 | -0.45(-1.12%) |
Dec 31, 2020 | 39.65 | 39.65 | 39.65 | 344,380 | -0.32(-0.80%) | |
Dec 30, 2020 | 40.22 | 40.81 | 39.95 | 39.97 | 344,380 | -0.12(-0.31%) |
Dec 29, 2020 | 40.37 | 40.66 | 39.76 | 40.09 | 251,046 | -0.20(-0.50%) |
Dec 28, 2020 | 41.02 | 41.16 | 40.05 | 40.30 | 320,026 | -0.18(-0.44%) |
Dec 24, 2020 | 40.99 | 41.19 | 40.32 | 40.48 | 241,000 | -0.28(-0.69%) |
Dec 23, 2020 | 40.93 | 41.30 | 40.70 | 40.76 | 417,644 | -0.17(-0.43%) |
Dec 22, 2020 | 37.31 | 41.11 | 36.51 | 40.93 | 529,518 | +0.67(+1.66%) |
Dec 21, 2020 | 39.82 | 40.45 | 39.41 | 40.26 | 444,292 | -0.14(-0.35%) |
Dec 18, 2020 | 40.74 | 41.34 | 40.28 | 40.40 | 1,055,600 | -0.16(-0.38%) |
Dec 17, 2020 | 40.24 | 40.77 | 39.95 | 40.55 | 348,680 | +0.23(+0.57%) |
Dec 16, 2020 | 40.17 | 40.62 | 39.83 | 40.33 | 400,796 | +0.08(+0.20%) |
Dec 15, 2020 | 40.15 | 40.59 | 39.73 | 40.24 | 327,072 | +0.47(+1.19%) |
Dec 14, 2020 | 39.91 | 40.59 | 39.48 | 39.77 | 336,084 | +0.03(+0.08%) |
Dec 11, 2020 | 39.72 | 40.69 | 39.18 | 39.74 | 341,800 | -0.34(-0.85%) |
Dec 10, 2020 | 39.55 | 40.16 | 39.03 | 40.08 | 297,828 | +0.50(+1.28%) |
Dec 09, 2020 | 39.49 | 39.67 | 38.91 | 39.58 | 428,772 | +0.30(+0.75%) |
Dec 08, 2020 | 38.19 | 39.41 | 38.18 | 39.28 | 422,740 | +0.69(+1.77%) |
Dec 07, 2020 | 38.83 | 39.62 | 38.34 | 38.59 | 475,892 | -0.11(-0.28%) |
Dec 04, 2020 | 37.60 | 38.77 | 36.88 | 38.70 | 412,400 | +1.14(+3.05%) |
Dec 03, 2020 | 37.28 | 37.61 | 36.80 | 37.56 | 230,158 | +0.18(+0.47%) |
Dec 02, 2020 | 37.15 | 37.74 | 37.05 | 37.38 | 254,932 | +0.02(+0.04%) |