Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.34 | 42.38 | 40.73 | 40.81 | 427,763 | -1.21(-2.89%) |
Feb 25, 2021 | 43.45 | 43.75 | 41.93 | 42.03 | 343,978 | -1.36(-3.13%) |
Feb 24, 2021 | 42.39 | 43.46 | 42.08 | 43.38 | 391,695 | +0.75(+1.75%) |
Feb 23, 2021 | 42.04 | 42.73 | 41.02 | 42.64 | 439,368 | +0.32(+0.74%) |
Feb 22, 2021 | 42.71 | 43.08 | 42.19 | 42.32 | 460,172 | -0.66(-1.53%) |
Feb 19, 2021 | 42.93 | 43.79 | 42.53 | 42.98 | 468,400 | +0.06(+0.13%) |
Feb 18, 2021 | 41.99 | 43.18 | 41.51 | 42.93 | 377,324 | +0.74(+1.74%) |
Feb 17, 2021 | 41.83 | 42.31 | 40.78 | 42.19 | 293,948 | +0.32(+0.78%) |
Feb 16, 2021 | 41.43 | 41.95 | 41.43 | 41.86 | 294,232 | +0.39(+0.94%) |
Feb 12, 2021 | 41.30 | 41.85 | 41.05 | 41.47 | 290,500 | +0.16(+0.39%) |
Feb 11, 2021 | 41.29 | 41.93 | 40.99 | 41.31 | 452,515 | +0.13(+0.32%) |
Feb 10, 2021 | 41.19 | 41.52 | 40.74 | 41.18 | 295,722 | -0.01(-0.02%) |
Feb 09, 2021 | 41.00 | 41.47 | 40.56 | 41.19 | 285,565 | +0.30(+0.72%) |
Feb 08, 2021 | 40.92 | 40.99 | 40.21 | 40.89 | 235,143 | +0.41(+1.02%) |
Feb 05, 2021 | 40.69 | 40.95 | 40.18 | 40.48 | 193,283 | +0.09(+0.21%) |
Feb 04, 2021 | 39.83 | 40.45 | 39.65 | 40.39 | 210,763 | +0.75(+1.90%) |
Feb 03, 2021 | 38.74 | 39.72 | 38.24 | 39.64 | 313,458 | +0.90(+2.32%) |
Feb 02, 2021 | 39.00 | 39.09 | 38.45 | 38.74 | 264,434 | +0.14(+0.37%) |
Feb 01, 2021 | 38.57 | 39.00 | 38.14 | 38.60 | 253,731 | +0.20(+0.52%) |
Jan 29, 2021 | 39.23 | 39.34 | 38.29 | 38.40 | 412,414 | -0.92(-2.33%) |
Jan 28, 2021 | 40.93 | 41.03 | 39.19 | 39.31 | 387,691 | -1.25(-3.09%) |
Jan 27, 2021 | 40.33 | 41.29 | 39.97 | 40.56 | 416,930 | -0.59(-1.44%) |
Jan 26, 2021 | 41.09 | 41.64 | 40.64 | 41.16 | 326,657 | +0.25(+0.61%) |
Jan 25, 2021 | 40.55 | 40.96 | 39.98 | 40.91 | 303,715 | +0.80(+2.00%) |
Jan 22, 2021 | 39.73 | 40.27 | 39.21 | 40.11 | 312,267 | +0.31(+0.77%) |
Jan 21, 2021 | 40.09 | 40.18 | 39.41 | 39.80 | 405,143 | -0.19(-0.48%) |
Jan 20, 2021 | 41.03 | 41.41 | 39.82 | 39.99 | 568,825 | -0.72(-1.76%) |
Jan 19, 2021 | 42.24 | 42.35 | 40.35 | 40.71 | 788,322 | -1.47(-3.49%) |
Jan 15, 2021 | 45.14 | 45.84 | 41.82 | 42.18 | 1,126,422 | -4.46(-9.57%) |
Jan 14, 2021 | 45.82 | 47.04 | 45.52 | 46.64 | 741,023 | +1.28(+2.82%) |
Jan 13, 2021 | 45.70 | 45.70 | 45.04 | 45.36 | 344,340 | -0.22(-0.48%) |
Jan 12, 2021 | 46.11 | 46.58 | 45.11 | 45.58 | 263,781 | +0.32(+0.70%) |
Jan 11, 2021 | 45.07 | 45.76 | 44.71 | 45.27 | 280,665 | +0.06(+0.13%) |
Jan 08, 2021 | 45.08 | 45.87 | 44.82 | 45.21 | 241,107 | +0.07(+0.15%) |
Jan 07, 2021 | 45.08 | 45.33 | 44.65 | 45.14 | 201,661 | +0.08(+0.17%) |
Jan 06, 2021 | 43.06 | 45.44 | 42.81 | 45.07 | 569,723 | +2.13(+4.96%) |
Jan 05, 2021 | 42.75 | 43.30 | 41.44 | 42.93 | 191,686 | +0.42(+0.99%) |
Jan 04, 2021 | 43.33 | 43.46 | 41.79 | 42.51 | 266,374 | -0.67(-1.55%) |
Dec 31, 2020 | 43.18 | 43.18 | 43.18 | 206,075 | +0.56(+1.32%) | |
Dec 30, 2020 | 42.93 | 43.08 | 42.55 | 42.62 | 206,075 | -0.31(-0.71%) |
Dec 29, 2020 | 42.97 | 42.97 | 42.34 | 42.93 | 242,911 | +0.12(+0.29%) |
Dec 28, 2020 | 42.51 | 42.92 | 42.12 | 42.80 | 226,188 | +0.56(+1.33%) |
Dec 24, 2020 | 42.22 | 42.64 | 41.83 | 42.24 | 68,962 | +0.30(+0.71%) |
Dec 23, 2020 | 41.52 | 42.24 | 41.28 | 41.94 | 226,349 | +0.47(+1.13%) |
Dec 22, 2020 | 41.20 | 41.61 | 41.01 | 41.47 | 169,088 | +0.32(+0.79%) |
Dec 21, 2020 | 41.32 | 41.74 | 40.44 | 41.15 | 230,207 | -0.91(-2.16%) |
Dec 18, 2020 | 42.64 | 42.87 | 42.02 | 42.06 | 1,228,977 | -0.32(-0.77%) |
Dec 17, 2020 | 41.66 | 42.46 | 41.19 | 42.38 | 233,506 | +0.90(+2.17%) |
Dec 16, 2020 | 41.27 | 41.69 | 41.10 | 41.48 | 329,348 | +0.31(+0.74%) |
Dec 15, 2020 | 40.59 | 41.21 | 40.12 | 41.18 | 479,290 | +0.70(+1.72%) |
Dec 14, 2020 | 40.13 | 41.00 | 40.04 | 40.48 | 280,521 | +0.43(+1.07%) |
Dec 11, 2020 | 39.64 | 40.24 | 39.31 | 40.05 | 175,911 | +0.26(+0.65%) |
Dec 10, 2020 | 39.07 | 39.83 | 38.97 | 39.79 | 153,099 | +0.50(+1.26%) |
Dec 09, 2020 | 40.19 | 40.19 | 38.99 | 39.29 | 188,336 | -0.48(-1.20%) |
Dec 08, 2020 | 39.30 | 39.90 | 39.24 | 39.77 | 155,817 | +0.32(+0.82%) |
Dec 07, 2020 | 39.70 | 40.13 | 39.21 | 39.45 | 187,838 | -0.32(-0.79%) |
Dec 04, 2020 | 39.39 | 39.92 | 39.15 | 39.76 | 238,177 | +0.67(+1.71%) |
Dec 03, 2020 | 39.05 | 39.32 | 38.87 | 39.09 | 157,046 | +0.16(+0.42%) |
Dec 02, 2020 | 38.26 | 38.96 | 38.18 | 38.93 | 190,940 | +0.28(+0.72%) |