Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.84 | 40.22 | 39.15 | 39.80 | 92,497 | +0.02(+0.05%) |
Feb 25, 2021 | 41.41 | 41.73 | 39.57 | 39.78 | 416,867 | -1.95(-4.68%) |
Feb 24, 2021 | 40.98 | 41.80 | 40.49 | 41.74 | 105,623 | +0.81(+1.97%) |
Feb 23, 2021 | 41.21 | 41.21 | 39.04 | 40.93 | 357,784 | -1.02(-2.43%) |
Feb 22, 2021 | 42.53 | 42.68 | 41.95 | 41.95 | 86,974 | -1.07(-2.50%) |
Feb 19, 2021 | 42.72 | 43.14 | 42.54 | 43.02 | 128,449 | +0.94(+2.22%) |
Feb 18, 2021 | 42.59 | 42.59 | 41.81 | 42.08 | 163,213 | -1.10(-2.55%) |
Feb 17, 2021 | 43.42 | 43.54 | 42.68 | 43.19 | 129,099 | -0.67(-1.53%) |
Feb 16, 2021 | 44.23 | 44.23 | 43.57 | 43.86 | 258,707 | +0.21(+0.48%) |
Feb 12, 2021 | 43.26 | 43.71 | 43.05 | 43.64 | 81,384 | +0.05(+0.11%) |
Feb 11, 2021 | 43.66 | 43.81 | 43.14 | 43.60 | 117,552 | +0.39(+0.91%) |
Feb 10, 2021 | 43.82 | 43.99 | 42.75 | 43.20 | 271,261 | -0.24(-0.55%) |
Feb 09, 2021 | 43.05 | 43.46 | 42.96 | 43.44 | 134,378 | +0.39(+0.92%) |
Feb 08, 2021 | 42.55 | 43.07 | 42.36 | 43.05 | 159,041 | +0.82(+1.93%) |
Feb 05, 2021 | 42.24 | 42.47 | 41.91 | 42.23 | 146,317 | +0.37(+0.88%) |
Feb 04, 2021 | 41.96 | 41.96 | 41.54 | 41.86 | 78,448 | +0.28(+0.68%) |
Feb 03, 2021 | 41.52 | 41.65 | 41.28 | 41.58 | 71,806 | +0.38(+0.91%) |
Feb 02, 2021 | 41.31 | 41.49 | 40.67 | 41.20 | 87,903 | +0.50(+1.24%) |
Feb 01, 2021 | 40.39 | 40.75 | 39.86 | 40.70 | 76,849 | +1.12(+2.83%) |
Jan 29, 2021 | 40.40 | 40.53 | 39.47 | 39.58 | 68,964 | -0.93(-2.29%) |
Jan 28, 2021 | 40.34 | 40.85 | 40.11 | 40.51 | 66,358 | +0.44(+1.10%) |
Jan 27, 2021 | 41.17 | 41.17 | 39.93 | 40.06 | 142,272 | -1.76(-4.21%) |
Jan 26, 2021 | 41.81 | 41.95 | 41.49 | 41.83 | 145,805 | +0.39(+0.93%) |
Jan 25, 2021 | 42.35 | 42.44 | 40.97 | 41.44 | 99,683 | -0.50(-1.20%) |
Jan 22, 2021 | 41.63 | 42.06 | 41.61 | 41.95 | 87,703 | +0.25(+0.59%) |
Jan 21, 2021 | 41.79 | 41.85 | 41.18 | 41.70 | 85,451 | +0.10(+0.24%) |
Jan 20, 2021 | 41.88 | 42.04 | 41.24 | 41.60 | 124,009 | +0.37(+0.89%) |
Jan 19, 2021 | 41.02 | 41.29 | 40.66 | 41.23 | 127,728 | +0.98(+2.44%) |
Jan 15, 2021 | 40.99 | 41.41 | 39.68 | 40.25 | 110,364 | -1.16(-2.79%) |
Jan 14, 2021 | 41.71 | 41.71 | 41.16 | 41.41 | 143,322 | -0.10(-0.24%) |
Jan 13, 2021 | 42.06 | 42.16 | 41.36 | 41.51 | 161,887 | -0.46(-1.09%) |
Jan 12, 2021 | 41.19 | 41.96 | 40.63 | 41.96 | 165,828 | +1.58(+3.91%) |
Jan 11, 2021 | 41.30 | 41.30 | 39.97 | 40.39 | 129,762 | -0.37(-0.90%) |
Jan 08, 2021 | 42.02 | 42.02 | 40.40 | 40.75 | 244,697 | +0.73(+1.83%) |
Jan 07, 2021 | 39.22 | 40.20 | 39.21 | 40.02 | 164,541 | +1.73(+4.53%) |
Jan 06, 2021 | 38.12 | 38.86 | 38.09 | 38.28 | 120,068 | +0.27(+0.70%) |
Jan 05, 2021 | 37.57 | 38.09 | 37.54 | 38.02 | 132,180 | +0.40(+1.07%) |
Jan 04, 2021 | 37.83 | 38.54 | 37.08 | 37.61 | 182,552 | +0.65(+1.76%) |
Dec 31, 2020 | 36.96 | 36.96 | 36.96 | 43,277 | +0.05(+0.12%) | |
Dec 30, 2020 | 36.64 | 36.98 | 36.35 | 36.92 | 43,277 | +0.84(+2.31%) |
Dec 29, 2020 | 36.40 | 36.52 | 35.83 | 36.08 | 49,866 | -0.14(-0.39%) |
Dec 28, 2020 | 36.68 | 36.76 | 36.20 | 36.22 | 31,634 | -0.23(-0.63%) |
Dec 24, 2020 | 36.63 | 36.66 | 36.34 | 36.45 | 23,348 | -0.10(-0.27%) |
Dec 23, 2020 | 36.39 | 36.66 | 36.27 | 36.55 | 66,687 | +0.47(+1.30%) |
Dec 22, 2020 | 36.11 | 36.25 | 35.81 | 36.08 | 85,036 | +0.01(+0.03%) |
Dec 21, 2020 | 35.52 | 36.26 | 35.39 | 36.07 | 60,729 | -0.09(-0.25%) |
Dec 18, 2020 | 36.09 | 36.43 | 35.87 | 36.17 | 52,698 | +0.29(+0.80%) |
Dec 17, 2020 | 35.99 | 36.04 | 35.41 | 35.88 | 77,039 | +0.18(+0.50%) |
Dec 16, 2020 | 35.88 | 35.97 | 35.53 | 35.70 | 73,093 | +0.11(+0.31%) |
Dec 15, 2020 | 35.16 | 35.76 | 34.83 | 35.59 | 66,940 | +1.03(+2.97%) |
Dec 14, 2020 | 34.55 | 34.82 | 34.37 | 34.56 | 45,672 | +0.31(+0.91%) |
Dec 11, 2020 | 34.64 | 34.73 | 33.95 | 34.25 | 58,153 | -0.81(-2.30%) |
Dec 10, 2020 | 34.55 | 35.09 | 34.37 | 35.06 | 42,217 | +0.20(+0.57%) |
Dec 09, 2020 | 35.88 | 35.88 | 34.54 | 34.86 | 58,804 | -1.04(-2.90%) |
Dec 08, 2020 | 35.41 | 36.03 | 35.29 | 35.90 | 60,885 | +0.61(+1.74%) |
Dec 07, 2020 | 35.47 | 35.55 | 35.06 | 35.29 | 79,384 | -0.01(-0.03%) |
Dec 04, 2020 | 34.86 | 35.43 | 34.84 | 35.30 | 83,466 | +0.50(+1.45%) |
Dec 03, 2020 | 35.10 | 35.14 | 34.74 | 34.79 | 75,499 | -0.05(-0.16%) |
Dec 02, 2020 | 34.38 | 35.01 | 33.92 | 34.85 | 36,983 | -0.21(-0.60%) |