Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.58 | 41.72 | 40.10 | 40.24 | 378,362 | -1.41(-3.39%) |
Feb 25, 2021 | 42.41 | 43.57 | 41.23 | 41.65 | 376,190 | -0.28(-0.66%) |
Feb 24, 2021 | 42.67 | 43.01 | 41.92 | 41.92 | 300,277 | -0.50(-1.17%) |
Feb 23, 2021 | 41.94 | 42.62 | 41.47 | 42.42 | 203,618 | +0.30(+0.72%) |
Feb 22, 2021 | 41.92 | 42.33 | 41.73 | 42.12 | 189,747 | -0.10(-0.23%) |
Feb 19, 2021 | 42.26 | 42.34 | 41.66 | 42.21 | 226,954 | -0.05(-0.11%) |
Feb 18, 2021 | 43.23 | 43.23 | 42.18 | 42.26 | 177,650 | -0.98(-2.27%) |
Feb 17, 2021 | 42.83 | 43.49 | 42.56 | 43.24 | 164,404 | +0.01(+0.02%) |
Feb 16, 2021 | 44.40 | 44.41 | 42.95 | 43.23 | 307,275 | -0.99(-2.24%) |
Feb 12, 2021 | 44.00 | 44.78 | 43.42 | 44.22 | 197,155 | +0.37(+0.85%) |
Feb 11, 2021 | 44.75 | 45.04 | 43.16 | 43.85 | 271,012 | -1.09(-2.42%) |
Feb 10, 2021 | 45.17 | 45.43 | 44.65 | 44.94 | 240,858 | +0.04(+0.08%) |
Feb 09, 2021 | 44.67 | 44.92 | 44.41 | 44.90 | 168,793 | +0.29(+0.64%) |
Feb 08, 2021 | 44.15 | 45.03 | 43.94 | 44.61 | 238,389 | +0.81(+1.85%) |
Feb 05, 2021 | 43.32 | 43.84 | 42.95 | 43.80 | 157,388 | +0.74(+1.73%) |
Feb 04, 2021 | 42.33 | 43.26 | 42.07 | 43.06 | 155,932 | +0.66(+1.55%) |
Feb 03, 2021 | 41.17 | 42.68 | 40.84 | 42.40 | 351,531 | +1.21(+2.94%) |
Feb 02, 2021 | 40.45 | 41.81 | 39.77 | 41.19 | 228,666 | +1.24(+3.10%) |
Feb 01, 2021 | 39.18 | 40.41 | 38.63 | 39.95 | 208,427 | +1.05(+2.69%) |
Jan 29, 2021 | 38.77 | 39.26 | 38.41 | 38.90 | 246,890 | -0.12(-0.32%) |
Jan 28, 2021 | 40.16 | 40.28 | 38.79 | 39.03 | 250,510 | -0.85(-2.13%) |
Jan 27, 2021 | 38.97 | 40.32 | 38.87 | 39.88 | 321,567 | +0.16(+0.41%) |
Jan 26, 2021 | 39.56 | 39.85 | 38.98 | 39.71 | 340,598 | +0.32(+0.82%) |
Jan 25, 2021 | 39.12 | 40.07 | 39.00 | 39.39 | 238,273 | +0.26(+0.66%) |
Jan 22, 2021 | 38.79 | 39.32 | 38.56 | 39.13 | 197,050 | +0.08(+0.20%) |
Jan 21, 2021 | 39.45 | 39.74 | 38.93 | 39.06 | 129,406 | -0.11(-0.29%) |
Jan 20, 2021 | 38.29 | 39.41 | 38.27 | 39.17 | 186,033 | +1.02(+2.67%) |
Jan 19, 2021 | 38.67 | 38.88 | 37.84 | 38.15 | 186,054 | -0.39(-1.01%) |
Jan 15, 2021 | 38.70 | 38.91 | 38.06 | 38.54 | 356,747 | -0.84(-2.13%) |
Jan 14, 2021 | 39.75 | 39.91 | 39.27 | 39.38 | 209,393 | -0.26(-0.65%) |
Jan 13, 2021 | 40.15 | 40.15 | 39.54 | 39.64 | 238,415 | -0.72(-1.79%) |
Jan 12, 2021 | 40.29 | 40.52 | 40.08 | 40.36 | 169,388 | +0.05(+0.12%) |
Jan 11, 2021 | 39.71 | 40.59 | 39.71 | 40.31 | 167,255 | +0.31(+0.79%) |
Jan 08, 2021 | 40.15 | 40.37 | 39.26 | 40.00 | 236,502 | -0.12(-0.31%) |
Jan 07, 2021 | 40.16 | 40.50 | 39.83 | 40.12 | 238,053 | -0.10(-0.24%) |
Jan 06, 2021 | 39.38 | 40.82 | 39.38 | 40.22 | 272,589 | +1.23(+3.15%) |
Jan 05, 2021 | 38.92 | 39.26 | 38.55 | 38.99 | 174,445 | +0.07(+0.17%) |
Jan 04, 2021 | 39.03 | 39.65 | 38.34 | 38.92 | 182,696 | +0.29(+0.74%) |
Dec 31, 2020 | 38.64 | 38.64 | 38.64 | 134,848 | -0.38(-0.98%) | |
Dec 30, 2020 | 39.21 | 39.79 | 38.74 | 39.02 | 134,848 | -0.04(-0.10%) |
Dec 29, 2020 | 40.00 | 40.03 | 38.98 | 39.06 | 170,651 | -0.95(-2.38%) |
Dec 28, 2020 | 39.74 | 40.32 | 39.19 | 40.01 | 181,746 | +0.82(+2.09%) |
Dec 24, 2020 | 39.07 | 39.28 | 38.86 | 39.19 | 47,321 | +0.08(+0.20%) |
Dec 23, 2020 | 39.53 | 39.54 | 39.00 | 39.11 | 131,188 | -0.20(-0.51%) |
Dec 22, 2020 | 39.55 | 39.94 | 39.24 | 39.31 | 141,805 | -0.15(-0.39%) |
Dec 21, 2020 | 38.40 | 39.49 | 38.22 | 39.47 | 220,135 | +0.51(+1.30%) |
Dec 18, 2020 | 39.31 | 40.57 | 38.76 | 38.96 | 764,804 | -0.15(-0.39%) |
Dec 17, 2020 | 38.53 | 39.24 | 38.33 | 39.11 | 193,469 | +0.66(+1.71%) |
Dec 16, 2020 | 37.82 | 38.80 | 37.82 | 38.46 | 200,492 | +0.90(+2.38%) |
Dec 15, 2020 | 37.22 | 37.60 | 36.95 | 37.56 | 446,731 | +0.73(+1.99%) |
Dec 14, 2020 | 37.05 | 37.52 | 36.83 | 36.83 | 310,707 | +0.01(+0.03%) |
Dec 11, 2020 | 36.90 | 37.38 | 36.43 | 36.82 | 171,763 | -0.33(-0.90%) |
Dec 10, 2020 | 37.46 | 37.60 | 37.07 | 37.15 | 181,060 | -0.49(-1.29%) |
Dec 09, 2020 | 38.32 | 38.33 | 37.61 | 37.64 | 221,714 | -0.33(-0.88%) |
Dec 08, 2020 | 37.72 | 38.29 | 37.46 | 37.97 | 278,621 | -0.01(-0.03%) |
Dec 07, 2020 | 37.60 | 38.21 | 37.60 | 37.98 | 140,157 | +0.14(+0.38%) |
Dec 04, 2020 | 37.40 | 38.04 | 37.40 | 37.84 | 168,091 | +0.57(+1.53%) |
Dec 03, 2020 | 37.12 | 37.45 | 36.96 | 37.26 | 121,508 | +0.15(+0.40%) |
Dec 02, 2020 | 37.03 | 38.00 | 36.90 | 37.12 | 232,617 | +0.23(+0.62%) |