Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.71 | 42.02 | 41.08 | 41.25 | 515,884 | -0.33(-0.79%) |
Feb 25, 2021 | 41.99 | 42.28 | 41.44 | 41.58 | 415,865 | -0.32(-0.76%) |
Feb 24, 2021 | 41.59 | 41.99 | 41.26 | 41.89 | 396,385 | +0.57(+1.37%) |
Feb 23, 2021 | 41.20 | 41.64 | 40.37 | 41.33 | 659,399 | -0.06(-0.14%) |
Feb 22, 2021 | 41.74 | 42.09 | 41.30 | 41.38 | 387,634 | -0.43(-1.03%) |
Feb 19, 2021 | 41.64 | 42.21 | 41.64 | 41.82 | 509,329 | +0.17(+0.42%) |
Feb 18, 2021 | 40.65 | 41.86 | 40.65 | 41.64 | 497,239 | +0.99(+2.43%) |
Feb 17, 2021 | 40.41 | 40.92 | 40.06 | 40.65 | 304,576 | -0.07(-0.17%) |
Feb 16, 2021 | 41.09 | 41.38 | 40.69 | 40.72 | 394,244 | -0.36(-0.87%) |
Feb 12, 2021 | 40.41 | 41.11 | 40.06 | 41.08 | 474,992 | +0.70(+1.74%) |
Feb 11, 2021 | 40.99 | 41.23 | 39.88 | 40.37 | 468,398 | -0.62(-1.50%) |
Feb 10, 2021 | 40.94 | 41.60 | 40.61 | 40.99 | 708,766 | +0.19(+0.47%) |
Feb 09, 2021 | 39.48 | 40.92 | 39.34 | 40.80 | 548,384 | +1.47(+3.74%) |
Feb 08, 2021 | 39.45 | 39.96 | 38.62 | 39.33 | 455,911 | -0.06(-0.15%) |
Feb 05, 2021 | 38.76 | 39.86 | 38.15 | 39.38 | 620,767 | +0.62(+1.61%) |
Feb 04, 2021 | 38.65 | 39.03 | 38.14 | 38.76 | 836,906 | +0.25(+0.64%) |
Feb 03, 2021 | 39.75 | 40.00 | 38.38 | 38.51 | 691,679 | -0.67(-1.70%) |
Feb 02, 2021 | 38.89 | 39.59 | 38.62 | 39.18 | 420,632 | +0.71(+1.85%) |
Feb 01, 2021 | 38.23 | 38.63 | 37.40 | 38.47 | 662,435 | +0.76(+2.01%) |
Jan 29, 2021 | 38.44 | 38.57 | 37.63 | 37.71 | 817,631 | -0.72(-1.88%) |
Jan 28, 2021 | 40.59 | 40.59 | 38.40 | 38.43 | 718,665 | -1.63(-4.08%) |
Jan 27, 2021 | 41.12 | 41.40 | 39.81 | 40.07 | 880,911 | -1.55(-3.72%) |
Jan 26, 2021 | 41.84 | 42.31 | 41.51 | 41.61 | 707,081 | -0.70(-1.66%) |
Jan 25, 2021 | 41.23 | 42.61 | 40.97 | 42.32 | 526,754 | +1.03(+2.50%) |
Jan 22, 2021 | 40.86 | 41.31 | 40.72 | 41.28 | 475,408 | +0.31(+0.76%) |
Jan 21, 2021 | 41.08 | 41.13 | 40.47 | 40.97 | 538,638 | -0.01(-0.02%) |
Jan 20, 2021 | 40.75 | 41.10 | 40.27 | 40.98 | 404,482 | +0.37(+0.90%) |
Jan 19, 2021 | 41.24 | 41.73 | 40.53 | 40.61 | 492,142 | +0.31(+0.76%) |
Jan 15, 2021 | 40.37 | 40.41 | 39.71 | 40.31 | 427,440 | -0.25(-0.62%) |
Jan 14, 2021 | 40.36 | 40.90 | 40.12 | 40.56 | 475,591 | +0.57(+1.42%) |
Jan 13, 2021 | 40.27 | 40.65 | 39.37 | 39.99 | 630,677 | -0.12(-0.31%) |
Jan 12, 2021 | 39.68 | 40.33 | 39.36 | 40.12 | 498,839 | +0.65(+1.66%) |
Jan 11, 2021 | 40.49 | 40.93 | 39.29 | 39.46 | 622,342 | -1.13(-2.79%) |
Jan 08, 2021 | 40.56 | 41.16 | 40.38 | 40.60 | 880,374 | +0.16(+0.40%) |
Jan 07, 2021 | 39.89 | 40.54 | 39.18 | 40.43 | 868,483 | +0.54(+1.35%) |
Jan 06, 2021 | 37.93 | 39.92 | 37.88 | 39.89 | 954,858 | +2.16(+5.73%) |
Jan 05, 2021 | 37.29 | 38.15 | 37.09 | 37.73 | 772,370 | +0.44(+1.19%) |
Jan 04, 2021 | 37.66 | 37.99 | 37.04 | 37.29 | 499,511 | -0.40(-1.07%) |
Dec 31, 2020 | 37.69 | 37.69 | 37.69 | 392,676 | -0.13(-0.36%) | |
Dec 30, 2020 | 37.79 | 38.21 | 37.53 | 37.83 | 393,574 | -0.21(-0.55%) |
Dec 29, 2020 | 37.99 | 38.37 | 37.83 | 38.04 | 476,445 | -0.03(-0.08%) |
Dec 28, 2020 | 38.23 | 38.53 | 37.96 | 38.07 | 433,889 | +0.14(+0.38%) |
Dec 24, 2020 | 38.15 | 38.15 | 37.71 | 37.92 | 185,425 | -0.11(-0.28%) |
Dec 23, 2020 | 38.26 | 38.39 | 37.81 | 38.03 | 397,325 | -0.15(-0.40%) |
Dec 22, 2020 | 38.38 | 38.54 | 37.99 | 38.18 | 356,731 | -0.25(-0.65%) |
Dec 21, 2020 | 38.23 | 38.69 | 38.05 | 38.43 | 560,001 | -0.02(-0.05%) |
Dec 18, 2020 | 38.17 | 38.55 | 38.07 | 38.45 | 1,307,051 | +0.40(+1.06%) |
Dec 17, 2020 | 38.10 | 38.17 | 37.52 | 38.05 | 713,795 | +0.12(+0.30%) |
Dec 16, 2020 | 38.28 | 38.71 | 37.75 | 37.93 | 614,799 | -0.16(-0.43%) |
Dec 15, 2020 | 37.85 | 38.31 | 37.62 | 38.10 | 795,647 | +0.22(+0.58%) |
Dec 14, 2020 | 37.89 | 38.35 | 37.71 | 37.88 | 928,546 | -0.51(-1.32%) |
Dec 11, 2020 | 38.28 | 38.55 | 37.98 | 38.38 | 511,536 | +0.11(+0.28%) |
Dec 10, 2020 | 38.56 | 38.56 | 37.66 | 38.28 | 639,319 | -0.15(-0.40%) |
Dec 09, 2020 | 38.35 | 38.65 | 37.96 | 38.43 | 655,801 | +0.20(+0.53%) |
Dec 08, 2020 | 38.00 | 38.51 | 37.85 | 38.23 | 628,032 | +0.13(+0.35%) |
Dec 07, 2020 | 38.22 | 38.78 | 37.86 | 38.10 | 557,167 | +0.12(+0.30%) |
Dec 04, 2020 | 37.97 | 38.40 | 37.82 | 37.98 | 1,173,353 | -0.22(-0.58%) |
Dec 03, 2020 | 38.26 | 38.70 | 37.84 | 38.20 | 1,593,040 | -0.15(-0.40%) |
Dec 02, 2020 | 38.89 | 38.89 | 38.06 | 38.35 | 835,780 | -0.35(-0.92%) |