Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.33 | 40.45 | 38.44 | 39.23 | 163,500 | +0.24(+0.62%) |
Feb 25, 2021 | 39.95 | 41.58 | 38.77 | 38.99 | 207,038 | -0.90(-2.26%) |
Feb 24, 2021 | 39.29 | 40.34 | 38.09 | 39.89 | 179,014 | +0.40(+1.01%) |
Feb 23, 2021 | 38.05 | 39.90 | 36.21 | 39.49 | 285,829 | +0.09(+0.23%) |
Feb 22, 2021 | 40.48 | 40.75 | 38.68 | 39.40 | 228,587 | -1.52(-3.71%) |
Feb 19, 2021 | 39.91 | 41.58 | 39.60 | 40.92 | 246,900 | +0.47(+1.16%) |
Feb 18, 2021 | 40.90 | 41.65 | 39.56 | 40.45 | 292,101 | -0.95(-2.29%) |
Feb 17, 2021 | 43.80 | 44.23 | 40.90 | 41.40 | 280,866 | -2.84(-6.42%) |
Feb 16, 2021 | 44.79 | 46.70 | 43.56 | 44.24 | 498,119 | +0.50(+1.14%) |
Feb 12, 2021 | 41.01 | 44.15 | 40.91 | 43.74 | 306,700 | +2.15(+5.17%) |
Feb 11, 2021 | 42.20 | 42.84 | 40.86 | 41.59 | 147,609 | -0.62(-1.47%) |
Feb 10, 2021 | 42.88 | 44.31 | 41.80 | 42.21 | 193,469 | -0.29(-0.68%) |
Feb 09, 2021 | 42.96 | 44.79 | 42.20 | 42.50 | 317,978 | -0.44(-1.02%) |
Feb 08, 2021 | 41.50 | 43.05 | 41.10 | 42.94 | 256,136 | +1.59(+3.85%) |
Feb 05, 2021 | 40.10 | 41.98 | 40.00 | 41.35 | 228,600 | +1.25(+3.12%) |
Feb 04, 2021 | 40.50 | 40.99 | 39.54 | 40.10 | 155,814 | -0.32(-0.79%) |
Feb 03, 2021 | 41.36 | 41.36 | 40.01 | 40.42 | 177,207 | -0.74(-1.80%) |
Feb 02, 2021 | 40.20 | 41.21 | 39.23 | 41.16 | 224,508 | +1.57(+3.97%) |
Feb 01, 2021 | 37.69 | 39.89 | 37.50 | 39.59 | 269,937 | +1.67(+4.40%) |
Jan 29, 2021 | 38.17 | 38.48 | 37.35 | 37.92 | 168,900 | -0.39(-1.02%) |
Jan 28, 2021 | 37.52 | 39.29 | 36.83 | 38.31 | 237,064 | +1.24(+3.35%) |
Jan 27, 2021 | 38.31 | 39.00 | 35.71 | 37.07 | 390,001 | -2.52(-6.37%) |
Jan 26, 2021 | 41.84 | 42.36 | 39.40 | 39.59 | 281,879 | -2.39(-5.69%) |
Jan 25, 2021 | 42.31 | 44.00 | 40.41 | 41.98 | 319,660 | +0.61(+1.47%) |
Jan 22, 2021 | 41.68 | 42.76 | 39.77 | 41.37 | 342,300 | -1.36(-3.18%) |
Jan 21, 2021 | 40.85 | 44.31 | 39.46 | 42.73 | 372,772 | +2.13(+5.25%) |
Jan 20, 2021 | 41.20 | 41.72 | 40.27 | 40.60 | 240,664 | -0.52(-1.26%) |
Jan 19, 2021 | 40.96 | 41.25 | 39.93 | 41.12 | 239,392 | +0.79(+1.96%) |
Jan 15, 2021 | 42.12 | 42.60 | 39.88 | 40.33 | 428,900 | -1.60(-3.82%) |
Jan 14, 2021 | 42.76 | 43.83 | 41.65 | 41.93 | 243,091 | -0.54(-1.27%) |
Jan 13, 2021 | 40.46 | 42.96 | 40.26 | 42.47 | 258,849 | +2.36(+5.88%) |
Jan 12, 2021 | 40.35 | 40.76 | 39.15 | 40.11 | 307,423 | -0.34(-0.84%) |
Jan 11, 2021 | 40.24 | 42.00 | 39.58 | 40.45 | 482,454 | -0.35(-0.86%) |
Jan 08, 2021 | 41.01 | 41.58 | 38.75 | 40.80 | 328,200 | -0.17(-0.41%) |
Jan 07, 2021 | 39.25 | 41.21 | 37.80 | 40.97 | 391,154 | +1.14(+2.86%) |
Jan 06, 2021 | 42.34 | 42.98 | 39.26 | 39.83 | 294,538 | -2.57(-6.06%) |
Jan 05, 2021 | 41.91 | 43.35 | 41.75 | 42.40 | 213,417 | +0.17(+0.40%) |
Jan 04, 2021 | 40.19 | 42.70 | 39.65 | 42.23 | 275,309 | +2.34(+5.87%) |
Dec 31, 2020 | 39.89 | 39.89 | 39.89 | 207,762 | -0.97(-2.37%) | |
Dec 30, 2020 | 40.73 | 41.82 | 40.47 | 40.86 | 207,762 | +0.39(+0.96%) |
Dec 29, 2020 | 43.69 | 43.78 | 40.16 | 40.47 | 308,661 | -3.19(-7.31%) |
Dec 28, 2020 | 45.00 | 45.35 | 43.55 | 43.66 | 204,850 | -0.06(-0.14%) |
Dec 24, 2020 | 44.74 | 45.32 | 43.39 | 43.72 | 90,200 | -0.93(-2.08%) |
Dec 23, 2020 | 46.09 | 47.22 | 44.52 | 44.65 | 188,570 | -1.10(-2.40%) |
Dec 22, 2020 | 45.11 | 47.03 | 45.11 | 45.75 | 274,947 | +0.77(+1.71%) |
Dec 21, 2020 | 42.60 | 45.31 | 41.76 | 44.98 | 267,449 | +1.52(+3.50%) |
Dec 18, 2020 | 44.04 | 45.53 | 43.33 | 43.46 | 1,120,500 | +0.32(+0.74%) |
Dec 17, 2020 | 42.23 | 44.21 | 41.75 | 43.14 | 292,738 | +1.28(+3.06%) |
Dec 16, 2020 | 42.00 | 43.04 | 40.76 | 41.86 | 471,077 | -0.09(-0.21%) |
Dec 15, 2020 | 41.46 | 42.50 | 40.26 | 41.95 | 350,849 | +1.05(+2.57%) |
Dec 14, 2020 | 41.53 | 42.89 | 40.23 | 40.90 | 296,893 | +0.32(+0.79%) |
Dec 11, 2020 | 40.21 | 41.39 | 39.48 | 40.58 | 142,900 | +0.11(+0.27%) |
Dec 10, 2020 | 37.93 | 40.79 | 37.60 | 40.47 | 346,135 | +2.38(+6.25%) |
Dec 09, 2020 | 38.09 | 39.86 | 37.50 | 38.09 | 326,958 | +0.86(+2.31%) |
Dec 08, 2020 | 39.75 | 40.09 | 36.79 | 37.23 | 497,717 | -2.65(-6.64%) |
Dec 07, 2020 | 39.07 | 40.64 | 38.25 | 39.88 | 336,803 | +0.99(+2.55%) |
Dec 04, 2020 | 37.00 | 39.41 | 36.52 | 38.89 | 485,800 | +2.35(+6.43%) |
Dec 03, 2020 | 35.20 | 36.85 | 34.97 | 36.54 | 179,300 | +1.44(+4.10%) |
Dec 02, 2020 | 34.95 | 35.19 | 34.10 | 35.10 | 241,857 | +0.11(+0.31%) |