Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.95 | 40.52 | 39.60 | 39.71 | 1,685,048 | -0.29(-0.73%) |
Feb 25, 2021 | 40.95 | 41.19 | 39.69 | 40.00 | 1,088,690 | -0.95(-2.31%) |
Feb 24, 2021 | 41.25 | 41.42 | 40.19 | 40.95 | 1,252,353 | -0.25(-0.60%) |
Feb 23, 2021 | 40.90 | 41.30 | 39.91 | 41.20 | 1,418,726 | +0.38(+0.93%) |
Feb 22, 2021 | 41.12 | 41.69 | 40.79 | 40.82 | 1,331,606 | -0.56(-1.35%) |
Feb 19, 2021 | 40.72 | 41.62 | 40.51 | 41.38 | 1,934,693 | +0.77(+1.89%) |
Feb 18, 2021 | 40.87 | 41.22 | 40.60 | 40.61 | 1,046,963 | -0.53(-1.29%) |
Feb 17, 2021 | 40.34 | 41.30 | 39.99 | 41.14 | 1,547,436 | +0.65(+1.62%) |
Feb 16, 2021 | 41.89 | 41.94 | 40.34 | 40.49 | 1,684,726 | -1.30(-3.11%) |
Feb 12, 2021 | 40.96 | 41.94 | 40.96 | 41.79 | 1,182,171 | +0.56(+1.36%) |
Feb 11, 2021 | 42.17 | 42.23 | 40.62 | 41.23 | 1,952,527 | -0.83(-1.98%) |
Feb 10, 2021 | 44.05 | 44.45 | 41.90 | 42.06 | 1,905,957 | -1.01(-2.35%) |
Feb 09, 2021 | 43.63 | 44.67 | 42.27 | 43.08 | 2,688,757 | -0.05(-0.11%) |
Feb 08, 2021 | 43.22 | 43.64 | 42.67 | 43.12 | 1,969,128 | +0.27(+0.64%) |
Feb 05, 2021 | 42.02 | 43.09 | 41.94 | 42.85 | 1,133,952 | +1.26(+3.03%) |
Feb 04, 2021 | 41.34 | 41.79 | 40.97 | 41.59 | 888,874 | +0.17(+0.41%) |
Feb 03, 2021 | 41.03 | 41.59 | 40.75 | 41.42 | 658,449 | +0.32(+0.78%) |
Feb 02, 2021 | 40.85 | 41.85 | 40.60 | 41.09 | 706,251 | +0.58(+1.43%) |
Feb 01, 2021 | 40.37 | 40.70 | 39.76 | 40.52 | 862,078 | +0.45(+1.14%) |
Jan 29, 2021 | 40.97 | 41.06 | 40.04 | 40.06 | 970,934 | -1.12(-2.72%) |
Jan 28, 2021 | 40.96 | 41.56 | 40.46 | 41.18 | 990,037 | +0.48(+1.19%) |
Jan 27, 2021 | 40.80 | 41.23 | 40.22 | 40.70 | 1,448,906 | -0.93(-2.23%) |
Jan 26, 2021 | 42.55 | 42.67 | 41.62 | 41.62 | 775,541 | -0.70(-1.66%) |
Jan 25, 2021 | 42.87 | 42.91 | 41.93 | 42.33 | 1,865,693 | -0.80(-1.85%) |
Jan 22, 2021 | 42.59 | 43.19 | 42.40 | 43.12 | 1,072,227 | +0.33(+0.78%) |
Jan 21, 2021 | 42.25 | 42.88 | 42.01 | 42.79 | 2,310,189 | +0.56(+1.32%) |
Jan 20, 2021 | 41.43 | 42.32 | 41.20 | 42.23 | 3,195,988 | +1.27(+3.10%) |
Jan 19, 2021 | 42.42 | 42.45 | 40.80 | 40.96 | 1,249,234 | -1.12(-2.66%) |
Jan 15, 2021 | 41.81 | 42.28 | 41.27 | 42.08 | 1,095,123 | +0.09(+0.23%) |
Jan 14, 2021 | 43.07 | 43.22 | 41.84 | 41.99 | 1,528,232 | -1.11(-2.57%) |
Jan 13, 2021 | 43.92 | 44.04 | 42.46 | 43.09 | 1,463,444 | -1.14(-2.57%) |
Jan 12, 2021 | 44.04 | 44.39 | 43.44 | 44.23 | 982,729 | +0.26(+0.58%) |
Jan 11, 2021 | 43.57 | 44.27 | 43.47 | 43.98 | 662,868 | +0.11(+0.26%) |
Jan 08, 2021 | 45.07 | 45.07 | 43.41 | 43.86 | 764,866 | -0.89(-1.99%) |
Jan 07, 2021 | 45.12 | 45.23 | 44.35 | 44.75 | 837,659 | -0.09(-0.21%) |
Jan 06, 2021 | 43.65 | 45.40 | 43.46 | 44.85 | 985,672 | +1.49(+3.43%) |
Jan 05, 2021 | 42.65 | 43.42 | 42.46 | 43.36 | 758,367 | +0.71(+1.67%) |
Jan 04, 2021 | 43.44 | 43.48 | 42.24 | 42.65 | 706,763 | -0.75(-1.73%) |
Dec 31, 2020 | 43.40 | 43.40 | 43.40 | 435,904 | -0.09(-0.22%) | |
Dec 30, 2020 | 43.08 | 43.78 | 42.94 | 43.49 | 435,904 | +0.58(+1.35%) |
Dec 29, 2020 | 43.26 | 43.57 | 42.79 | 42.91 | 540,057 | -0.24(-0.55%) |
Dec 28, 2020 | 43.98 | 43.98 | 43.11 | 43.15 | 363,744 | -0.54(-1.24%) |
Dec 24, 2020 | 43.74 | 43.82 | 43.47 | 43.69 | 266,737 | -0.13(-0.30%) |
Dec 23, 2020 | 42.80 | 43.91 | 42.80 | 43.82 | 968,370 | +1.01(+2.37%) |
Dec 22, 2020 | 42.67 | 42.94 | 42.43 | 42.81 | 669,966 | -0.11(-0.27%) |
Dec 21, 2020 | 42.50 | 42.94 | 41.54 | 42.92 | 1,217,553 | -0.11(-0.26%) |
Dec 18, 2020 | 42.35 | 43.10 | 42.21 | 43.04 | 2,051,496 | +0.59(+1.38%) |
Dec 17, 2020 | 42.33 | 42.74 | 42.29 | 42.45 | 747,634 | +0.38(+0.90%) |
Dec 16, 2020 | 42.26 | 42.50 | 42.04 | 42.07 | 513,735 | -0.21(-0.49%) |
Dec 15, 2020 | 41.96 | 42.58 | 41.84 | 42.28 | 753,096 | +0.86(+2.08%) |
Dec 14, 2020 | 42.65 | 42.88 | 41.40 | 41.42 | 641,376 | -1.01(-2.39%) |
Dec 11, 2020 | 42.60 | 43.15 | 42.39 | 42.43 | 898,762 | -0.60(-1.39%) |
Dec 10, 2020 | 43.15 | 43.40 | 42.81 | 43.03 | 905,932 | -0.45(-1.05%) |
Dec 09, 2020 | 42.55 | 43.59 | 42.55 | 43.48 | 1,053,817 | +1.14(+2.69%) |
Dec 08, 2020 | 42.19 | 42.87 | 42.19 | 42.35 | 1,169,256 | -0.19(-0.45%) |
Dec 07, 2020 | 43.18 | 43.33 | 42.42 | 42.53 | 1,038,351 | -1.00(-2.31%) |
Dec 04, 2020 | 42.57 | 43.56 | 42.57 | 43.54 | 967,135 | +1.09(+2.57%) |
Dec 03, 2020 | 43.15 | 43.67 | 42.35 | 42.45 | 903,993 | -0.66(-1.54%) |
Dec 02, 2020 | 43.38 | 43.42 | 42.72 | 43.11 | 1,024,848 | -0.42(-0.98%) |