Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.70 | 40.90 | 39.17 | 40.00 | 397,700 | +0.00(+0.00%) |
Feb 25, 2021 | 40.54 | 41.48 | 39.57 | 40.00 | 315,677 | -1.12(-2.72%) |
Feb 24, 2021 | 41.45 | 42.21 | 40.30 | 41.12 | 335,815 | -0.63(-1.51%) |
Feb 23, 2021 | 41.50 | 41.95 | 39.17 | 41.75 | 530,415 | -0.79(-1.86%) |
Feb 22, 2021 | 42.98 | 43.50 | 42.27 | 42.54 | 259,482 | -0.69(-1.60%) |
Feb 19, 2021 | 42.89 | 43.32 | 42.30 | 43.23 | 785,900 | +0.44(+1.03%) |
Feb 18, 2021 | 42.29 | 43.20 | 42.04 | 42.79 | 320,066 | +0.07(+0.16%) |
Feb 17, 2021 | 42.64 | 42.82 | 40.84 | 42.72 | 325,900 | -0.31(-0.72%) |
Feb 16, 2021 | 43.44 | 43.95 | 42.81 | 43.03 | 346,075 | -0.62(-1.42%) |
Feb 12, 2021 | 42.49 | 44.16 | 42.05 | 43.65 | 433,300 | +1.11(+2.61%) |
Feb 11, 2021 | 42.29 | 42.69 | 41.79 | 42.54 | 412,161 | +0.57(+1.36%) |
Feb 10, 2021 | 42.12 | 42.77 | 41.59 | 41.97 | 322,459 | -0.17(-0.40%) |
Feb 09, 2021 | 41.38 | 42.78 | 41.21 | 42.14 | 363,815 | +0.54(+1.30%) |
Feb 08, 2021 | 40.00 | 42.12 | 39.85 | 41.60 | 420,990 | +2.18(+5.53%) |
Feb 05, 2021 | 40.00 | 40.90 | 39.03 | 39.42 | 440,000 | -0.32(-0.81%) |
Feb 04, 2021 | 40.83 | 41.00 | 38.30 | 39.74 | 1,315,870 | -1.84(-4.43%) |
Feb 03, 2021 | 43.41 | 43.99 | 41.30 | 41.58 | 762,840 | -1.55(-3.59%) |
Feb 02, 2021 | 43.81 | 44.00 | 42.80 | 43.13 | 514,450 | +0.44(+1.03%) |
Feb 01, 2021 | 42.68 | 42.99 | 40.61 | 42.69 | 465,906 | +1.30(+3.14%) |
Jan 29, 2021 | 42.79 | 45.21 | 41.27 | 41.39 | 718,700 | -1.11(-2.61%) |
Jan 28, 2021 | 44.02 | 44.99 | 41.60 | 42.50 | 699,857 | -2.73(-6.04%) |
Jan 27, 2021 | 40.21 | 46.38 | 39.25 | 45.23 | 1,450,259 | +4.78(+11.82%) |
Jan 26, 2021 | 40.03 | 40.60 | 39.45 | 40.45 | 349,334 | +0.63(+1.58%) |
Jan 25, 2021 | 39.26 | 40.12 | 38.37 | 39.82 | 327,648 | +0.88(+2.26%) |
Jan 22, 2021 | 38.25 | 39.05 | 37.70 | 38.94 | 399,900 | +0.25(+0.65%) |
Jan 21, 2021 | 39.36 | 39.36 | 38.18 | 38.69 | 373,889 | -0.51(-1.30%) |
Jan 20, 2021 | 39.60 | 40.00 | 38.55 | 39.20 | 269,737 | +0.09(+0.23%) |
Jan 19, 2021 | 38.57 | 39.39 | 38.27 | 39.11 | 375,265 | +0.65(+1.69%) |
Jan 15, 2021 | 38.84 | 39.06 | 38.05 | 38.46 | 276,200 | -0.95(-2.41%) |
Jan 14, 2021 | 39.75 | 40.70 | 39.15 | 39.41 | 312,955 | -0.04(-0.10%) |
Jan 13, 2021 | 39.05 | 39.84 | 38.02 | 39.45 | 580,993 | +0.45(+1.15%) |
Jan 12, 2021 | 40.47 | 40.47 | 38.63 | 39.00 | 441,286 | -1.15(-2.86%) |
Jan 11, 2021 | 40.20 | 40.61 | 39.75 | 40.15 | 269,920 | -0.37(-0.91%) |
Jan 08, 2021 | 41.45 | 41.50 | 40.12 | 40.52 | 227,700 | -0.62(-1.51%) |
Jan 07, 2021 | 41.13 | 41.40 | 40.26 | 41.14 | 696,717 | +0.22(+0.54%) |
Jan 06, 2021 | 41.54 | 41.83 | 40.55 | 40.92 | 487,773 | -0.42(-1.02%) |
Jan 05, 2021 | 39.81 | 41.99 | 39.81 | 41.34 | 373,450 | +1.32(+3.30%) |
Jan 04, 2021 | 40.89 | 41.03 | 39.01 | 40.02 | 425,899 | -0.61(-1.50%) |
Dec 31, 2020 | 40.63 | 40.63 | 40.63 | 229,922 | -0.28(-0.68%) | |
Dec 30, 2020 | 41.65 | 41.65 | 40.80 | 40.91 | 229,922 | +0.26(+0.64%) |
Dec 29, 2020 | 42.43 | 42.59 | 39.81 | 40.65 | 603,210 | -1.22(-2.91%) |
Dec 28, 2020 | 37.69 | 41.94 | 37.45 | 41.87 | 1,355,962 | +4.83(+13.04%) |
Dec 24, 2020 | 37.87 | 38.10 | 36.95 | 37.04 | 115,700 | -0.57(-1.52%) |
Dec 23, 2020 | 38.79 | 38.96 | 37.59 | 37.61 | 190,265 | -1.05(-2.72%) |
Dec 22, 2020 | 38.21 | 38.92 | 38.21 | 38.66 | 205,726 | +0.50(+1.31%) |
Dec 21, 2020 | 38.58 | 39.39 | 37.66 | 38.16 | 364,158 | -1.20(-3.05%) |
Dec 18, 2020 | 38.41 | 39.57 | 38.41 | 39.36 | 658,300 | +1.19(+3.12%) |
Dec 17, 2020 | 37.61 | 38.32 | 37.47 | 38.17 | 297,287 | +0.81(+2.17%) |
Dec 16, 2020 | 37.24 | 38.54 | 37.00 | 37.36 | 359,335 | +0.04(+0.11%) |
Dec 15, 2020 | 36.96 | 37.37 | 36.20 | 37.32 | 336,864 | +0.78(+2.13%) |
Dec 14, 2020 | 36.24 | 37.01 | 36.14 | 36.54 | 363,743 | +0.24(+0.66%) |
Dec 11, 2020 | 35.75 | 36.80 | 35.71 | 36.30 | 336,900 | +0.43(+1.20%) |
Dec 10, 2020 | 34.64 | 35.92 | 33.90 | 35.87 | 354,935 | +1.04(+2.99%) |
Dec 09, 2020 | 35.29 | 35.44 | 34.52 | 34.83 | 274,468 | -0.33(-0.94%) |
Dec 08, 2020 | 34.91 | 35.45 | 34.71 | 35.16 | 273,660 | +0.19(+0.54%) |
Dec 07, 2020 | 34.24 | 35.37 | 34.02 | 34.97 | 332,660 | +0.83(+2.43%) |
Dec 04, 2020 | 34.21 | 34.67 | 33.80 | 34.14 | 323,600 | +0.49(+1.46%) |
Dec 03, 2020 | 33.81 | 34.60 | 33.54 | 33.65 | 526,717 | -0.01(-0.03%) |
Dec 02, 2020 | 32.78 | 33.73 | 32.00 | 33.66 | 307,203 | +0.94(+2.87%) |