Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.14 | 46.47 | 45.14 | 45.61 | 348,354 | -0.46(-1.00%) |
Feb 25, 2021 | 48.62 | 48.74 | 45.77 | 46.07 | 376,718 | -2.03(-4.22%) |
Feb 24, 2021 | 47.43 | 48.45 | 47.39 | 48.10 | 420,753 | +1.11(+2.36%) |
Feb 23, 2021 | 46.06 | 47.25 | 45.81 | 46.99 | 356,976 | +0.70(+1.51%) |
Feb 22, 2021 | 45.32 | 46.74 | 45.02 | 46.29 | 317,617 | +0.78(+1.73%) |
Feb 19, 2021 | 44.67 | 45.58 | 44.43 | 45.50 | 215,593 | +1.16(+2.61%) |
Feb 18, 2021 | 44.63 | 45.10 | 44.13 | 44.34 | 190,489 | -0.57(-1.28%) |
Feb 17, 2021 | 44.53 | 45.34 | 44.41 | 44.92 | 240,965 | +0.11(+0.23%) |
Feb 16, 2021 | 44.27 | 45.04 | 43.99 | 44.81 | 271,161 | +0.84(+1.92%) |
Feb 12, 2021 | 43.44 | 44.19 | 43.10 | 43.97 | 169,528 | +0.26(+0.59%) |
Feb 11, 2021 | 44.09 | 44.59 | 42.77 | 43.71 | 331,609 | -0.41(-0.93%) |
Feb 10, 2021 | 43.75 | 44.98 | 43.37 | 44.12 | 443,522 | +0.56(+1.27%) |
Feb 09, 2021 | 43.08 | 43.78 | 42.49 | 43.57 | 576,095 | +0.41(+0.95%) |
Feb 08, 2021 | 42.49 | 43.22 | 41.84 | 43.16 | 306,723 | +1.03(+2.45%) |
Feb 05, 2021 | 42.39 | 42.82 | 41.20 | 42.12 | 338,953 | +0.12(+0.30%) |
Feb 04, 2021 | 40.61 | 42.27 | 40.29 | 42.00 | 413,382 | +1.82(+4.53%) |
Feb 03, 2021 | 39.36 | 40.27 | 39.06 | 40.18 | 339,015 | +0.51(+1.28%) |
Feb 02, 2021 | 40.26 | 40.26 | 38.86 | 39.67 | 324,962 | +0.17(+0.44%) |
Feb 01, 2021 | 38.17 | 39.63 | 37.49 | 39.50 | 398,875 | +2.06(+5.50%) |
Jan 29, 2021 | 37.29 | 38.94 | 35.04 | 37.44 | 831,663 | -2.09(-5.28%) |
Jan 28, 2021 | 40.05 | 40.36 | 39.27 | 39.53 | 596,875 | +0.28(+0.71%) |
Jan 27, 2021 | 39.79 | 40.36 | 39.17 | 39.25 | 449,213 | -1.73(-4.23%) |
Jan 26, 2021 | 42.18 | 42.52 | 40.84 | 40.98 | 277,749 | -0.81(-1.95%) |
Jan 25, 2021 | 41.68 | 42.05 | 40.82 | 41.80 | 487,876 | -0.63(-1.49%) |
Jan 22, 2021 | 40.80 | 42.56 | 40.38 | 42.43 | 418,442 | +1.31(+3.19%) |
Jan 21, 2021 | 42.76 | 42.76 | 41.08 | 41.12 | 278,046 | -1.65(-3.85%) |
Jan 20, 2021 | 42.77 | 43.25 | 42.28 | 42.77 | 486,412 | +0.02(+0.04%) |
Jan 19, 2021 | 42.38 | 43.01 | 41.56 | 42.75 | 371,797 | +0.53(+1.25%) |
Jan 15, 2021 | 42.11 | 42.91 | 41.41 | 42.22 | 425,859 | -0.75(-1.74%) |
Jan 14, 2021 | 42.55 | 43.25 | 42.26 | 42.97 | 507,187 | +0.82(+1.95%) |
Jan 13, 2021 | 42.10 | 42.53 | 41.20 | 42.14 | 441,243 | -0.14(-0.34%) |
Jan 12, 2021 | 41.93 | 42.98 | 41.63 | 42.29 | 565,593 | +0.56(+1.33%) |
Jan 11, 2021 | 40.25 | 41.87 | 40.07 | 41.73 | 481,495 | +0.80(+1.96%) |
Jan 08, 2021 | 41.55 | 41.55 | 40.13 | 40.93 | 535,118 | -0.62(-1.50%) |
Jan 07, 2021 | 40.77 | 41.61 | 38.83 | 41.55 | 676,335 | +1.22(+3.01%) |
Jan 06, 2021 | 38.51 | 41.20 | 38.46 | 40.33 | 894,678 | +2.89(+7.72%) |
Jan 05, 2021 | 36.55 | 37.86 | 36.26 | 37.44 | 529,467 | +0.97(+2.65%) |
Jan 04, 2021 | 36.97 | 37.06 | 35.69 | 36.48 | 510,306 | +0.03(+0.08%) |
Dec 31, 2020 | 36.45 | 36.45 | 36.45 | 336,323 | +0.11(+0.29%) | |
Dec 30, 2020 | 35.69 | 36.55 | 35.46 | 36.34 | 336,323 | +0.68(+1.91%) |
Dec 29, 2020 | 36.34 | 36.62 | 35.47 | 35.66 | 317,552 | -0.56(-1.55%) |
Dec 28, 2020 | 35.90 | 36.53 | 35.44 | 36.22 | 315,213 | +0.49(+1.36%) |
Dec 24, 2020 | 35.88 | 35.88 | 35.09 | 35.74 | 101,728 | -0.05(-0.13%) |
Dec 23, 2020 | 34.70 | 35.88 | 34.45 | 35.79 | 292,702 | +1.50(+4.37%) |
Dec 22, 2020 | 35.23 | 36.11 | 34.25 | 34.29 | 265,256 | -0.68(-1.94%) |
Dec 21, 2020 | 36.23 | 36.80 | 34.55 | 34.97 | 408,245 | -1.08(-2.99%) |
Dec 18, 2020 | 36.82 | 36.95 | 35.88 | 36.04 | 1,595,353 | -0.75(-2.05%) |
Dec 17, 2020 | 36.80 | 37.01 | 36.15 | 36.80 | 310,004 | +0.05(+0.13%) |
Dec 16, 2020 | 37.38 | 37.61 | 36.70 | 36.75 | 414,194 | -0.63(-1.68%) |
Dec 15, 2020 | 36.39 | 37.69 | 36.23 | 37.38 | 465,435 | +1.38(+3.83%) |
Dec 14, 2020 | 36.33 | 36.85 | 35.97 | 36.00 | 439,896 | +0.13(+0.36%) |
Dec 11, 2020 | 35.70 | 36.19 | 35.45 | 35.87 | 305,919 | +0.00(+0.00%) |
Dec 10, 2020 | 35.58 | 36.08 | 33.51 | 35.87 | 324,321 | -0.12(-0.34%) |
Dec 09, 2020 | 35.80 | 36.15 | 35.32 | 36.00 | 496,043 | +0.64(+1.81%) |
Dec 08, 2020 | 34.90 | 35.73 | 33.74 | 35.36 | 527,552 | +0.24(+0.68%) |
Dec 07, 2020 | 34.59 | 35.31 | 34.00 | 35.12 | 294,631 | +0.54(+1.57%) |
Dec 04, 2020 | 34.32 | 34.77 | 33.85 | 34.57 | 572,720 | +0.77(+2.29%) |
Dec 03, 2020 | 34.16 | 34.21 | 33.39 | 33.80 | 311,038 | -0.31(-0.89%) |
Dec 02, 2020 | 33.13 | 34.21 | 32.96 | 34.11 | 215,333 | +0.90(+2.70%) |