Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.92 | 41.59 | 40.41 | 40.62 | 278,400 | -0.36(-0.87%) |
Feb 25, 2021 | 42.24 | 42.56 | 40.91 | 40.98 | 213,677 | -1.21(-2.88%) |
Feb 24, 2021 | 41.41 | 42.33 | 41.37 | 42.19 | 210,126 | +1.05(+2.56%) |
Feb 23, 2021 | 40.75 | 42.03 | 40.46 | 41.14 | 296,656 | +0.34(+0.83%) |
Feb 22, 2021 | 39.96 | 41.04 | 39.69 | 40.80 | 279,008 | +0.74(+1.86%) |
Feb 19, 2021 | 39.96 | 40.50 | 39.49 | 40.06 | 216,640 | +0.34(+0.85%) |
Feb 18, 2021 | 39.26 | 40.25 | 39.05 | 39.72 | 286,582 | +0.38(+0.96%) |
Feb 17, 2021 | 38.60 | 39.69 | 38.55 | 39.34 | 179,467 | +0.41(+1.06%) |
Feb 16, 2021 | 38.96 | 39.05 | 38.40 | 38.93 | 348,053 | +0.13(+0.34%) |
Feb 12, 2021 | 38.10 | 39.44 | 38.10 | 38.80 | 387,677 | +0.48(+1.25%) |
Feb 11, 2021 | 39.28 | 39.94 | 37.93 | 38.32 | 312,915 | -0.68(-1.74%) |
Feb 10, 2021 | 39.48 | 39.48 | 38.54 | 38.99 | 211,597 | -0.29(-0.74%) |
Feb 09, 2021 | 38.81 | 39.65 | 38.69 | 39.28 | 257,301 | +0.69(+1.78%) |
Feb 08, 2021 | 37.28 | 38.60 | 37.11 | 38.60 | 289,479 | +1.51(+4.06%) |
Feb 05, 2021 | 37.26 | 37.39 | 36.70 | 37.09 | 221,317 | +0.12(+0.33%) |
Feb 04, 2021 | 36.49 | 37.09 | 36.21 | 36.97 | 220,259 | +0.55(+1.52%) |
Feb 03, 2021 | 36.09 | 36.50 | 35.35 | 36.42 | 264,470 | +0.11(+0.31%) |
Feb 02, 2021 | 36.59 | 36.59 | 35.75 | 36.30 | 238,620 | +0.27(+0.76%) |
Feb 01, 2021 | 34.85 | 36.12 | 34.16 | 36.03 | 501,071 | +1.47(+4.25%) |
Jan 29, 2021 | 36.18 | 36.18 | 34.36 | 34.56 | 941,502 | -1.61(-4.45%) |
Jan 28, 2021 | 37.78 | 38.01 | 36.08 | 36.17 | 699,331 | -1.04(-2.81%) |
Jan 27, 2021 | 36.99 | 37.70 | 36.45 | 37.22 | 336,589 | -0.52(-1.37%) |
Jan 26, 2021 | 37.70 | 38.01 | 37.38 | 37.73 | 255,521 | +0.52(+1.39%) |
Jan 25, 2021 | 37.03 | 37.85 | 36.76 | 37.22 | 360,836 | -0.12(-0.33%) |
Jan 22, 2021 | 36.27 | 37.38 | 36.04 | 37.34 | 326,661 | +0.55(+1.48%) |
Jan 21, 2021 | 37.14 | 37.53 | 36.33 | 36.79 | 437,192 | -0.30(-0.81%) |
Jan 20, 2021 | 37.32 | 37.47 | 36.53 | 37.09 | 365,948 | -0.27(-0.73%) |
Jan 19, 2021 | 39.07 | 39.08 | 37.29 | 37.37 | 408,015 | -1.38(-3.57%) |
Jan 15, 2021 | 39.12 | 39.28 | 38.27 | 38.75 | 384,063 | -0.81(-2.05%) |
Jan 14, 2021 | 39.40 | 40.40 | 39.12 | 39.56 | 337,333 | +0.30(+0.77%) |
Jan 13, 2021 | 38.79 | 39.71 | 38.50 | 39.26 | 353,219 | +0.09(+0.24%) |
Jan 12, 2021 | 38.49 | 39.40 | 38.12 | 39.16 | 220,051 | +0.87(+2.26%) |
Jan 11, 2021 | 37.79 | 38.39 | 37.79 | 38.30 | 224,918 | -0.04(-0.10%) |
Jan 08, 2021 | 38.64 | 38.65 | 37.76 | 38.33 | 305,400 | -0.36(-0.92%) |
Jan 07, 2021 | 38.71 | 38.86 | 38.00 | 38.69 | 260,188 | +0.02(+0.05%) |
Jan 06, 2021 | 36.16 | 39.20 | 35.95 | 38.67 | 531,008 | +2.93(+8.18%) |
Jan 05, 2021 | 34.58 | 36.07 | 34.58 | 35.75 | 350,756 | +1.19(+3.44%) |
Jan 04, 2021 | 35.55 | 35.70 | 34.35 | 34.56 | 434,515 | -0.86(-2.43%) |
Dec 31, 2020 | 35.42 | 35.42 | 35.42 | 221,382 | +0.09(+0.26%) | |
Dec 30, 2020 | 35.42 | 35.74 | 35.23 | 35.33 | 221,382 | +0.02(+0.05%) |
Dec 29, 2020 | 36.17 | 36.35 | 35.15 | 35.31 | 212,147 | -0.68(-1.90%) |
Dec 28, 2020 | 35.64 | 36.31 | 35.64 | 35.99 | 244,571 | +0.69(+1.96%) |
Dec 24, 2020 | 35.70 | 35.88 | 35.12 | 35.30 | 136,103 | -0.46(-1.28%) |
Dec 23, 2020 | 36.34 | 36.34 | 35.54 | 35.76 | 346,545 | -0.22(-0.62%) |
Dec 22, 2020 | 36.18 | 36.82 | 35.81 | 35.98 | 355,547 | -0.24(-0.67%) |
Dec 21, 2020 | 36.60 | 36.77 | 34.99 | 36.23 | 669,536 | -1.15(-3.08%) |
Dec 18, 2020 | 38.16 | 38.89 | 37.13 | 37.38 | 1,072,057 | -0.64(-1.67%) |
Dec 17, 2020 | 36.32 | 38.34 | 35.57 | 38.01 | 883,478 | +0.25(+0.67%) |
Dec 16, 2020 | 38.48 | 38.56 | 37.57 | 37.76 | 376,959 | -0.71(-1.85%) |
Dec 15, 2020 | 37.47 | 38.63 | 37.31 | 38.47 | 441,126 | +1.15(+3.09%) |
Dec 14, 2020 | 37.95 | 38.32 | 37.21 | 37.32 | 264,922 | -0.33(-0.87%) |
Dec 11, 2020 | 38.00 | 38.37 | 37.55 | 37.65 | 162,277 | -0.57(-1.49%) |
Dec 10, 2020 | 37.70 | 38.35 | 37.51 | 38.22 | 282,876 | +0.17(+0.44%) |
Dec 09, 2020 | 38.38 | 39.12 | 37.81 | 38.05 | 426,198 | +0.10(+0.27%) |
Dec 08, 2020 | 36.51 | 38.01 | 36.51 | 37.95 | 490,262 | +1.00(+2.71%) |
Dec 07, 2020 | 37.06 | 37.37 | 36.74 | 36.95 | 325,660 | -0.14(-0.38%) |
Dec 04, 2020 | 36.45 | 37.09 | 36.45 | 37.09 | 311,521 | +0.66(+1.80%) |
Dec 03, 2020 | 36.07 | 36.94 | 35.74 | 36.43 | 208,020 | +0.45(+1.25%) |
Dec 02, 2020 | 36.64 | 36.68 | 35.90 | 35.98 | 309,797 | -0.48(-1.31%) |