Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.93 | 40.77 | 38.91 | 39.88 | 1,287,100 | -0.08(-0.20%) |
Feb 25, 2021 | 41.61 | 42.08 | 39.74 | 39.96 | 982,412 | -2.10(-4.99%) |
Feb 24, 2021 | 41.34 | 42.29 | 40.51 | 42.06 | 851,626 | +0.64(+1.55%) |
Feb 23, 2021 | 41.25 | 41.73 | 38.70 | 41.42 | 1,995,801 | -2.09(-4.80%) |
Feb 22, 2021 | 44.07 | 44.67 | 43.31 | 43.51 | 911,730 | -1.19(-2.66%) |
Feb 19, 2021 | 44.46 | 46.06 | 44.41 | 44.70 | 1,386,500 | +1.45(+3.35%) |
Feb 18, 2021 | 43.93 | 44.49 | 42.88 | 43.25 | 1,484,994 | -1.96(-4.34%) |
Feb 17, 2021 | 46.63 | 46.63 | 44.20 | 45.21 | 1,728,590 | -1.93(-4.09%) |
Feb 16, 2021 | 48.58 | 48.61 | 47.02 | 47.14 | 1,559,946 | -0.69(-1.44%) |
Feb 12, 2021 | 47.29 | 48.05 | 46.50 | 47.83 | 942,600 | +0.02(+0.04%) |
Feb 11, 2021 | 48.65 | 49.25 | 46.91 | 47.81 | 1,130,240 | -0.04(-0.08%) |
Feb 10, 2021 | 49.55 | 49.99 | 47.00 | 47.85 | 2,420,715 | -2.10(-4.20%) |
Feb 09, 2021 | 49.38 | 50.37 | 48.20 | 49.95 | 2,382,349 | +1.29(+2.65%) |
Feb 08, 2021 | 47.25 | 48.92 | 46.69 | 48.66 | 3,027,153 | +3.01(+6.59%) |
Feb 05, 2021 | 44.66 | 45.70 | 44.00 | 45.65 | 1,691,000 | +1.76(+4.01%) |
Feb 04, 2021 | 44.18 | 44.58 | 43.50 | 43.89 | 1,135,175 | +0.49(+1.13%) |
Feb 03, 2021 | 43.29 | 43.59 | 42.78 | 43.40 | 880,500 | +1.08(+2.55%) |
Feb 02, 2021 | 42.46 | 42.84 | 42.09 | 42.32 | 907,493 | +0.85(+2.05%) |
Feb 01, 2021 | 40.44 | 41.77 | 40.14 | 41.47 | 589,938 | +1.76(+4.43%) |
Jan 29, 2021 | 40.21 | 40.98 | 39.32 | 39.71 | 392,700 | -0.74(-1.83%) |
Jan 28, 2021 | 40.22 | 41.20 | 39.82 | 40.45 | 394,883 | +0.01(+0.02%) |
Jan 27, 2021 | 39.72 | 41.70 | 39.55 | 40.44 | 767,682 | -0.92(-2.22%) |
Jan 26, 2021 | 41.39 | 41.47 | 40.56 | 41.36 | 688,738 | +0.68(+1.67%) |
Jan 25, 2021 | 41.65 | 41.65 | 39.79 | 40.68 | 904,096 | +0.58(+1.43%) |
Jan 22, 2021 | 39.52 | 40.12 | 39.11 | 40.10 | 371,700 | +0.45(+1.12%) |
Jan 21, 2021 | 40.36 | 40.41 | 39.16 | 39.66 | 535,816 | -0.22(-0.55%) |
Jan 20, 2021 | 39.73 | 40.08 | 39.21 | 39.88 | 695,177 | +0.96(+2.47%) |
Jan 19, 2021 | 39.04 | 39.30 | 38.51 | 38.92 | 851,994 | +1.34(+3.57%) |
Jan 15, 2021 | 38.19 | 38.54 | 37.25 | 37.58 | 416,100 | -1.32(-3.39%) |
Jan 14, 2021 | 36.53 | 38.90 | 36.53 | 38.90 | 414,859 | +2.55(+7.02%) |
Jan 13, 2021 | 36.94 | 37.01 | 36.35 | 36.35 | 242,381 | -0.58(-1.57%) |
Jan 12, 2021 | 38.01 | 38.16 | 36.51 | 36.93 | 423,308 | -0.85(-2.25%) |
Jan 11, 2021 | 36.67 | 37.78 | 36.14 | 37.78 | 481,887 | +0.92(+2.50%) |
Jan 08, 2021 | 36.82 | 38.77 | 36.02 | 36.86 | 735,500 | +0.46(+1.26%) |
Jan 07, 2021 | 33.24 | 36.73 | 32.80 | 36.40 | 475,379 | +4.26(+13.25%) |
Jan 06, 2021 | 31.87 | 32.50 | 31.80 | 32.14 | 223,357 | +0.39(+1.23%) |
Jan 05, 2021 | 31.19 | 31.85 | 31.19 | 31.75 | 214,389 | +0.57(+1.83%) |
Jan 04, 2021 | 31.72 | 31.85 | 30.87 | 31.18 | 128,254 | -0.29(-0.92%) |
Dec 31, 2020 | 31.47 | 31.47 | 31.47 | 87,250 | -0.15(-0.47%) | |
Dec 30, 2020 | 31.32 | 31.78 | 31.31 | 31.62 | 87,250 | +0.44(+1.41%) |
Dec 29, 2020 | 31.98 | 31.99 | 31.00 | 31.18 | 170,146 | -0.52(-1.64%) |
Dec 28, 2020 | 32.91 | 32.98 | 31.70 | 31.70 | 161,680 | -0.46(-1.43%) |
Dec 24, 2020 | 32.91 | 32.91 | 32.05 | 32.16 | 100,000 | -0.55(-1.68%) |
Dec 23, 2020 | 32.98 | 33.24 | 32.61 | 32.71 | 246,395 | +0.39(+1.21%) |
Dec 22, 2020 | 31.72 | 32.48 | 31.60 | 32.32 | 255,398 | +0.77(+2.42%) |
Dec 21, 2020 | 31.30 | 31.70 | 30.63 | 31.55 | 192,308 | +0.07(+0.21%) |
Dec 18, 2020 | 31.79 | 31.79 | 31.31 | 31.49 | 195,100 | +0.07(+0.22%) |
Dec 17, 2020 | 31.24 | 31.46 | 30.93 | 31.42 | 132,448 | +0.53(+1.72%) |
Dec 16, 2020 | 30.87 | 31.10 | 30.73 | 30.89 | 97,914 | +0.23(+0.75%) |
Dec 15, 2020 | 30.64 | 30.85 | 30.43 | 30.66 | 100,671 | +0.20(+0.66%) |
Dec 14, 2020 | 30.00 | 30.59 | 29.76 | 30.46 | 152,143 | +0.55(+1.84%) |
Dec 11, 2020 | 29.88 | 30.23 | 29.66 | 29.91 | 83,800 | -0.36(-1.17%) |
Dec 10, 2020 | 30.19 | 30.36 | 29.87 | 30.27 | 117,954 | -0.21(-0.71%) |
Dec 09, 2020 | 30.99 | 31.00 | 30.20 | 30.48 | 104,749 | -0.16(-0.52%) |
Dec 08, 2020 | 30.56 | 30.87 | 30.29 | 30.64 | 125,418 | +0.22(+0.72%) |
Dec 07, 2020 | 30.85 | 30.85 | 30.30 | 30.42 | 187,985 | -0.01(-0.03%) |
Dec 04, 2020 | 30.05 | 30.48 | 29.88 | 30.43 | 251,400 | +0.75(+2.53%) |
Dec 03, 2020 | 29.38 | 29.74 | 29.38 | 29.68 | 78,515 | +0.41(+1.40%) |
Dec 02, 2020 | 29.61 | 29.61 | 29.01 | 29.27 | 84,239 | -0.06(-0.20%) |