Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.43 | 43.17 | 41.91 | 42.43 | 256,330 | -0.50(-1.16%) |
Feb 25, 2021 | 43.57 | 43.75 | 42.38 | 42.93 | 248,049 | -0.44(-1.03%) |
Feb 24, 2021 | 42.31 | 43.48 | 42.27 | 43.38 | 256,206 | +1.22(+2.89%) |
Feb 23, 2021 | 42.44 | 42.84 | 41.70 | 42.16 | 208,184 | -0.01(-0.02%) |
Feb 22, 2021 | 41.41 | 42.21 | 41.29 | 42.17 | 287,770 | +0.44(+1.04%) |
Feb 19, 2021 | 41.07 | 41.82 | 41.07 | 41.73 | 272,963 | +0.80(+1.95%) |
Feb 18, 2021 | 41.40 | 41.70 | 40.92 | 40.93 | 108,261 | -0.44(-1.05%) |
Feb 17, 2021 | 41.21 | 41.80 | 41.13 | 41.37 | 140,073 | -0.12(-0.28%) |
Feb 16, 2021 | 41.42 | 41.97 | 41.40 | 41.49 | 127,224 | +0.32(+0.77%) |
Feb 12, 2021 | 41.04 | 41.76 | 40.76 | 41.17 | 156,529 | -0.12(-0.29%) |
Feb 11, 2021 | 41.67 | 41.67 | 40.63 | 41.29 | 152,573 | -0.09(-0.22%) |
Feb 10, 2021 | 41.61 | 42.01 | 41.22 | 41.38 | 231,683 | -0.39(-0.93%) |
Feb 09, 2021 | 40.86 | 41.83 | 40.58 | 41.77 | 310,002 | +0.66(+1.60%) |
Feb 08, 2021 | 40.66 | 41.11 | 40.32 | 41.11 | 178,601 | +0.80(+2.00%) |
Feb 05, 2021 | 40.66 | 40.66 | 39.98 | 40.30 | 123,194 | -0.42(-1.04%) |
Feb 04, 2021 | 39.78 | 40.92 | 39.43 | 40.73 | 202,163 | +1.36(+3.47%) |
Feb 03, 2021 | 39.44 | 39.62 | 38.62 | 39.36 | 141,246 | -0.20(-0.50%) |
Feb 02, 2021 | 39.72 | 40.02 | 39.01 | 39.56 | 224,846 | +0.44(+1.13%) |
Feb 01, 2021 | 38.66 | 39.44 | 38.29 | 39.12 | 95,273 | +0.58(+1.50%) |
Jan 29, 2021 | 39.33 | 39.80 | 38.40 | 38.54 | 164,258 | -1.00(-2.54%) |
Jan 28, 2021 | 38.14 | 39.94 | 37.93 | 39.54 | 196,717 | +1.29(+3.38%) |
Jan 27, 2021 | 40.43 | 40.79 | 38.14 | 38.25 | 230,191 | -3.00(-7.27%) |
Jan 26, 2021 | 40.97 | 41.56 | 40.21 | 41.25 | 260,547 | +0.33(+0.79%) |
Jan 25, 2021 | 40.93 | 41.88 | 39.96 | 40.93 | 192,442 | -0.53(-1.29%) |
Jan 22, 2021 | 39.91 | 41.61 | 39.91 | 41.46 | 187,502 | +1.08(+2.69%) |
Jan 21, 2021 | 41.10 | 41.11 | 40.35 | 40.38 | 160,431 | -0.61(-1.50%) |
Jan 20, 2021 | 40.76 | 41.05 | 40.50 | 40.99 | 172,539 | +0.16(+0.40%) |
Jan 19, 2021 | 40.85 | 41.12 | 40.49 | 40.83 | 262,858 | +0.20(+0.49%) |
Jan 15, 2021 | 40.28 | 41.03 | 40.00 | 40.63 | 175,438 | -0.30(-0.73%) |
Jan 14, 2021 | 40.44 | 41.06 | 39.99 | 40.93 | 167,833 | +1.03(+2.58%) |
Jan 13, 2021 | 40.17 | 40.17 | 39.03 | 39.90 | 180,802 | -0.50(-1.23%) |
Jan 12, 2021 | 39.97 | 40.66 | 39.59 | 40.39 | 199,332 | +0.77(+1.94%) |
Jan 11, 2021 | 38.95 | 39.91 | 38.95 | 39.63 | 152,301 | +0.14(+0.37%) |
Jan 08, 2021 | 40.11 | 40.11 | 38.51 | 39.48 | 205,323 | -0.37(-0.93%) |
Jan 07, 2021 | 40.24 | 40.60 | 39.61 | 39.85 | 219,896 | -0.19(-0.47%) |
Jan 06, 2021 | 37.84 | 40.51 | 37.03 | 40.04 | 385,850 | +3.23(+8.79%) |
Jan 05, 2021 | 36.63 | 37.42 | 36.27 | 36.81 | 159,315 | +0.26(+0.72%) |
Jan 04, 2021 | 36.92 | 37.13 | 34.35 | 36.54 | 242,535 | +0.07(+0.20%) |
Dec 31, 2020 | 36.47 | 36.47 | 36.47 | 78,441 | -0.01(-0.02%) | |
Dec 30, 2020 | 36.14 | 36.70 | 36.13 | 36.48 | 78,441 | +0.42(+1.15%) |
Dec 29, 2020 | 37.10 | 37.41 | 35.93 | 36.07 | 122,684 | -1.14(-3.06%) |
Dec 28, 2020 | 36.93 | 37.46 | 36.54 | 37.20 | 95,661 | +0.48(+1.30%) |
Dec 24, 2020 | 37.13 | 37.43 | 36.25 | 36.73 | 72,388 | -0.14(-0.39%) |
Dec 23, 2020 | 36.14 | 37.05 | 36.00 | 36.87 | 131,359 | +0.95(+2.64%) |
Dec 22, 2020 | 36.65 | 36.70 | 35.60 | 35.92 | 177,239 | -0.66(-1.80%) |
Dec 21, 2020 | 37.21 | 37.24 | 35.77 | 36.58 | 188,242 | -0.77(-2.06%) |
Dec 18, 2020 | 37.95 | 37.97 | 36.97 | 37.35 | 419,612 | -0.33(-0.89%) |
Dec 17, 2020 | 38.07 | 38.07 | 37.08 | 37.68 | 168,403 | -0.44(-1.16%) |
Dec 16, 2020 | 38.59 | 38.59 | 37.73 | 38.13 | 114,277 | -0.32(-0.82%) |
Dec 15, 2020 | 38.42 | 39.08 | 37.91 | 38.44 | 220,251 | +0.48(+1.26%) |
Dec 14, 2020 | 38.85 | 38.95 | 37.85 | 37.96 | 125,002 | -0.17(-0.45%) |
Dec 11, 2020 | 37.61 | 38.46 | 37.26 | 38.13 | 89,545 | -0.28(-0.73%) |
Dec 10, 2020 | 38.06 | 38.69 | 37.82 | 38.41 | 116,506 | -0.06(-0.16%) |
Dec 09, 2020 | 38.81 | 38.98 | 37.95 | 38.48 | 145,727 | +0.19(+0.50%) |
Dec 08, 2020 | 37.59 | 38.32 | 37.41 | 38.29 | 88,700 | +0.40(+1.05%) |
Dec 07, 2020 | 37.42 | 38.09 | 36.92 | 37.89 | 77,289 | +0.05(+0.12%) |
Dec 04, 2020 | 37.37 | 37.89 | 36.89 | 37.85 | 70,064 | +1.02(+2.77%) |
Dec 03, 2020 | 36.92 | 37.05 | 36.25 | 36.82 | 105,756 | +0.07(+0.20%) |
Dec 02, 2020 | 35.84 | 36.89 | 35.46 | 36.75 | 73,439 | +0.68(+1.88%) |