Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.00 | 42.52 | 41.31 | 41.71 | 444,500 | -0.06(-0.14%) |
Feb 25, 2021 | 41.97 | 42.78 | 41.54 | 41.77 | 235,601 | -0.30(-0.71%) |
Feb 24, 2021 | 41.62 | 42.36 | 41.45 | 42.07 | 318,867 | +0.59(+1.42%) |
Feb 23, 2021 | 41.29 | 41.92 | 41.24 | 41.48 | 459,111 | -0.08(-0.19%) |
Feb 22, 2021 | 40.94 | 41.60 | 40.48 | 41.56 | 273,401 | +0.23(+0.56%) |
Feb 19, 2021 | 42.14 | 42.42 | 41.30 | 41.33 | 727,200 | -0.80(-1.90%) |
Feb 18, 2021 | 42.19 | 42.62 | 41.80 | 42.13 | 489,331 | -0.30(-0.71%) |
Feb 17, 2021 | 42.24 | 43.00 | 42.05 | 42.43 | 393,702 | +0.02(+0.05%) |
Feb 16, 2021 | 43.78 | 44.09 | 42.25 | 42.41 | 438,441 | -1.25(-2.86%) |
Feb 12, 2021 | 44.48 | 44.67 | 43.40 | 43.66 | 438,600 | -1.01(-2.26%) |
Feb 11, 2021 | 44.21 | 45.29 | 43.95 | 44.67 | 469,838 | +0.59(+1.34%) |
Feb 10, 2021 | 43.55 | 44.14 | 43.17 | 44.08 | 455,170 | +0.87(+2.01%) |
Feb 09, 2021 | 42.98 | 43.40 | 42.64 | 43.21 | 372,886 | +0.41(+0.96%) |
Feb 08, 2021 | 42.50 | 43.00 | 42.13 | 42.80 | 505,878 | +0.53(+1.25%) |
Feb 05, 2021 | 41.97 | 42.37 | 41.11 | 42.27 | 385,200 | +0.54(+1.29%) |
Feb 04, 2021 | 40.59 | 42.37 | 40.32 | 41.73 | 522,278 | +0.78(+1.90%) |
Feb 03, 2021 | 40.03 | 41.26 | 39.44 | 40.95 | 834,828 | +0.69(+1.71%) |
Feb 02, 2021 | 41.26 | 41.68 | 40.20 | 40.26 | 508,827 | -0.63(-1.54%) |
Feb 01, 2021 | 40.11 | 41.75 | 39.76 | 40.89 | 712,635 | +0.89(+2.23%) |
Jan 29, 2021 | 40.38 | 40.93 | 39.56 | 40.00 | 781,500 | -0.62(-1.53%) |
Jan 28, 2021 | 42.12 | 42.81 | 40.35 | 40.62 | 10,069,223 | -1.35(-3.22%) |
Jan 27, 2021 | 42.10 | 43.49 | 41.43 | 41.97 | 1,627,292 | -0.53(-1.25%) |
Jan 26, 2021 | 42.61 | 44.63 | 41.77 | 42.50 | 2,569,027 | +3.23(+8.23%) |
Jan 25, 2021 | 37.89 | 39.29 | 37.78 | 39.27 | 280,833 | +1.19(+3.13%) |
Jan 22, 2021 | 37.60 | 38.13 | 37.35 | 38.08 | 249,300 | +0.13(+0.34%) |
Jan 21, 2021 | 38.23 | 38.67 | 37.89 | 37.95 | 255,563 | -0.15(-0.39%) |
Jan 20, 2021 | 37.91 | 38.67 | 37.76 | 38.10 | 466,924 | +0.05(+0.13%) |
Jan 19, 2021 | 37.99 | 38.25 | 37.19 | 38.05 | 464,202 | +0.53(+1.41%) |
Jan 15, 2021 | 37.58 | 38.02 | 37.07 | 37.52 | 334,400 | -0.26(-0.69%) |
Jan 14, 2021 | 38.01 | 38.24 | 37.73 | 37.78 | 290,273 | +0.08(+0.21%) |
Jan 13, 2021 | 37.61 | 37.72 | 37.30 | 37.70 | 314,217 | +0.19(+0.51%) |
Jan 12, 2021 | 37.23 | 37.66 | 37.12 | 37.51 | 287,983 | +0.40(+1.08%) |
Jan 11, 2021 | 36.92 | 37.80 | 36.92 | 37.11 | 228,439 | +0.00(+0.00%) |
Jan 08, 2021 | 37.45 | 37.58 | 36.67 | 37.11 | 344,100 | -0.36(-0.96%) |
Jan 07, 2021 | 37.48 | 37.84 | 36.68 | 37.47 | 266,540 | +0.00(+0.00%) |
Jan 06, 2021 | 36.72 | 38.20 | 36.37 | 37.47 | 392,620 | +0.96(+2.63%) |
Jan 05, 2021 | 36.17 | 37.44 | 36.05 | 36.51 | 468,498 | +0.35(+0.97%) |
Jan 04, 2021 | 34.98 | 36.31 | 34.74 | 36.16 | 401,621 | +1.29(+3.70%) |
Dec 31, 2020 | 34.87 | 34.87 | 34.87 | 224,502 | -0.10(-0.29%) | |
Dec 30, 2020 | 35.19 | 35.66 | 34.69 | 34.97 | 224,502 | -0.23(-0.65%) |
Dec 29, 2020 | 35.22 | 35.64 | 34.89 | 35.20 | 226,272 | +0.03(+0.09%) |
Dec 28, 2020 | 35.06 | 35.68 | 34.67 | 35.17 | 270,600 | +0.27(+0.77%) |
Dec 24, 2020 | 34.94 | 35.17 | 34.62 | 34.90 | 97,200 | +0.14(+0.40%) |
Dec 23, 2020 | 34.62 | 35.10 | 34.48 | 34.76 | 217,962 | +0.16(+0.46%) |
Dec 22, 2020 | 34.83 | 35.11 | 34.26 | 34.60 | 220,541 | -0.30(-0.86%) |
Dec 21, 2020 | 35.43 | 35.76 | 34.67 | 34.90 | 268,050 | -1.24(-3.43%) |
Dec 18, 2020 | 36.30 | 36.78 | 35.89 | 36.14 | 837,600 | -0.05(-0.14%) |
Dec 17, 2020 | 36.05 | 36.22 | 35.41 | 36.19 | 360,428 | +0.23(+0.64%) |
Dec 16, 2020 | 36.49 | 36.56 | 35.92 | 35.96 | 350,583 | -0.33(-0.91%) |
Dec 15, 2020 | 36.55 | 36.70 | 35.83 | 36.29 | 317,728 | +0.00(+0.00%) |
Dec 14, 2020 | 37.15 | 37.15 | 35.88 | 36.29 | 419,505 | -0.44(-1.20%) |
Dec 11, 2020 | 37.46 | 37.89 | 36.71 | 36.73 | 240,700 | -0.96(-2.55%) |
Dec 10, 2020 | 37.38 | 37.83 | 37.20 | 37.69 | 309,390 | +0.13(+0.35%) |
Dec 09, 2020 | 37.80 | 37.99 | 37.19 | 37.56 | 349,233 | +0.04(+0.11%) |
Dec 08, 2020 | 36.05 | 37.59 | 35.86 | 37.52 | 478,079 | +1.31(+3.62%) |
Dec 07, 2020 | 36.56 | 36.70 | 36.10 | 36.21 | 290,728 | -0.43(-1.17%) |
Dec 04, 2020 | 35.59 | 36.71 | 35.27 | 36.64 | 434,800 | +1.25(+3.53%) |
Dec 03, 2020 | 35.60 | 35.85 | 35.16 | 35.39 | 350,921 | -0.21(-0.59%) |
Dec 02, 2020 | 35.94 | 36.46 | 35.23 | 35.60 | 269,695 | -0.37(-1.03%) |