Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.53 | 44.09 | 42.33 | 43.68 | 183,326 | +0.20(+0.45%) |
Feb 25, 2021 | 44.15 | 45.36 | 42.85 | 43.48 | 208,876 | -0.77(-1.74%) |
Feb 24, 2021 | 44.32 | 45.19 | 44.03 | 44.25 | 214,721 | +0.16(+0.36%) |
Feb 23, 2021 | 43.30 | 44.45 | 43.17 | 44.09 | 186,619 | +0.66(+1.52%) |
Feb 22, 2021 | 42.93 | 43.76 | 42.61 | 43.43 | 166,857 | +0.53(+1.24%) |
Feb 19, 2021 | 42.45 | 42.97 | 42.19 | 42.90 | 97,138 | +0.65(+1.54%) |
Feb 18, 2021 | 42.79 | 43.58 | 42.19 | 42.25 | 188,084 | -0.92(-2.12%) |
Feb 17, 2021 | 42.48 | 43.77 | 41.93 | 43.17 | 217,747 | +0.71(+1.67%) |
Feb 16, 2021 | 42.51 | 43.14 | 42.37 | 42.46 | 207,847 | +0.32(+0.75%) |
Feb 12, 2021 | 41.69 | 42.45 | 41.42 | 42.14 | 136,683 | +0.42(+1.02%) |
Feb 11, 2021 | 42.51 | 43.19 | 41.60 | 41.72 | 635,381 | -0.76(-1.79%) |
Feb 10, 2021 | 42.95 | 43.48 | 42.24 | 42.48 | 169,809 | -0.57(-1.33%) |
Feb 09, 2021 | 43.45 | 43.55 | 42.37 | 43.05 | 164,802 | -0.25(-0.57%) |
Feb 08, 2021 | 41.91 | 43.42 | 41.67 | 43.30 | 185,544 | +1.72(+4.13%) |
Feb 05, 2021 | 42.06 | 42.59 | 41.10 | 41.58 | 132,019 | -0.52(-1.24%) |
Feb 04, 2021 | 40.33 | 42.15 | 40.33 | 42.10 | 321,325 | +1.86(+4.63%) |
Feb 03, 2021 | 40.22 | 41.00 | 39.81 | 40.24 | 199,255 | -0.02(-0.05%) |
Feb 02, 2021 | 39.58 | 40.37 | 39.08 | 40.26 | 228,340 | +1.25(+3.21%) |
Feb 01, 2021 | 38.27 | 39.38 | 37.32 | 39.01 | 164,792 | +0.91(+2.38%) |
Jan 29, 2021 | 38.70 | 39.15 | 38.09 | 38.10 | 310,072 | -0.83(-2.13%) |
Jan 28, 2021 | 35.66 | 39.94 | 35.66 | 38.93 | 290,950 | +2.25(+6.13%) |
Jan 27, 2021 | 36.56 | 37.22 | 35.84 | 36.68 | 196,964 | -0.94(-2.49%) |
Jan 26, 2021 | 38.37 | 38.76 | 37.51 | 37.61 | 121,877 | -0.43(-1.14%) |
Jan 25, 2021 | 38.38 | 38.95 | 37.69 | 38.05 | 244,011 | -0.44(-1.15%) |
Jan 22, 2021 | 37.58 | 38.54 | 36.57 | 38.49 | 212,629 | +0.61(+1.61%) |
Jan 21, 2021 | 38.85 | 38.85 | 37.81 | 37.88 | 151,026 | -0.92(-2.36%) |
Jan 20, 2021 | 39.04 | 39.38 | 38.18 | 38.80 | 238,692 | -0.07(-0.18%) |
Jan 19, 2021 | 38.66 | 39.18 | 38.30 | 38.87 | 284,789 | +0.20(+0.51%) |
Jan 15, 2021 | 35.20 | 39.08 | 32.31 | 38.67 | 257,548 | +0.47(+1.24%) |
Jan 14, 2021 | 38.08 | 38.64 | 37.47 | 38.20 | 201,085 | +0.20(+0.52%) |
Jan 13, 2021 | 38.22 | 38.50 | 36.62 | 38.00 | 176,323 | -0.46(-1.21%) |
Jan 12, 2021 | 38.24 | 39.14 | 37.88 | 38.46 | 205,660 | +0.52(+1.36%) |
Jan 11, 2021 | 37.67 | 38.27 | 37.34 | 37.94 | 228,893 | -0.05(-0.14%) |
Jan 08, 2021 | 38.94 | 38.94 | 37.20 | 38.00 | 180,689 | -0.77(-1.98%) |
Jan 07, 2021 | 40.44 | 40.44 | 38.74 | 38.77 | 352,063 | -1.01(-2.53%) |
Jan 06, 2021 | 36.46 | 40.27 | 36.46 | 39.77 | 859,912 | +3.60(+9.95%) |
Jan 05, 2021 | 35.90 | 36.99 | 35.83 | 36.17 | 343,297 | +0.27(+0.74%) |
Jan 04, 2021 | 36.17 | 36.52 | 35.16 | 35.91 | 350,643 | -0.15(-0.41%) |
Dec 31, 2020 | 36.06 | 36.06 | 36.06 | 184,420 | +0.37(+1.05%) | |
Dec 30, 2020 | 35.26 | 35.96 | 34.99 | 35.68 | 184,420 | +0.41(+1.17%) |
Dec 29, 2020 | 36.49 | 36.49 | 34.98 | 35.27 | 224,881 | -1.00(-2.75%) |
Dec 28, 2020 | 36.27 | 36.80 | 35.92 | 36.26 | 256,344 | +0.11(+0.30%) |
Dec 24, 2020 | 36.39 | 36.39 | 35.60 | 36.15 | 63,474 | -0.16(-0.43%) |
Dec 23, 2020 | 35.50 | 36.46 | 35.50 | 36.31 | 281,593 | +0.95(+2.68%) |
Dec 22, 2020 | 35.31 | 35.79 | 34.89 | 35.37 | 249,390 | +0.38(+1.10%) |
Dec 21, 2020 | 35.11 | 35.29 | 34.56 | 34.98 | 390,953 | -0.09(-0.25%) |
Dec 18, 2020 | 35.01 | 36.00 | 32.35 | 35.07 | 1,002,108 | +0.26(+0.74%) |
Dec 17, 2020 | 34.79 | 35.24 | 33.75 | 34.81 | 236,419 | +0.23(+0.66%) |
Dec 16, 2020 | 34.90 | 35.95 | 34.49 | 34.59 | 272,068 | -0.14(-0.40%) |
Dec 15, 2020 | 34.30 | 34.79 | 34.26 | 34.72 | 213,931 | +0.75(+2.21%) |
Dec 14, 2020 | 34.52 | 34.65 | 33.83 | 33.98 | 253,977 | -0.30(-0.86%) |
Dec 11, 2020 | 34.18 | 34.77 | 33.88 | 34.27 | 228,346 | -0.19(-0.54%) |
Dec 10, 2020 | 33.50 | 34.67 | 33.06 | 34.46 | 523,418 | +0.54(+1.60%) |
Dec 09, 2020 | 34.72 | 34.79 | 33.67 | 33.92 | 292,470 | -0.43(-1.26%) |
Dec 08, 2020 | 33.96 | 34.47 | 33.96 | 34.35 | 184,340 | +0.05(+0.14%) |
Dec 07, 2020 | 34.12 | 34.52 | 33.67 | 34.30 | 198,158 | +0.00(+0.00%) |
Dec 04, 2020 | 34.65 | 34.96 | 33.64 | 34.30 | 410,029 | +0.23(+0.66%) |
Dec 03, 2020 | 34.56 | 34.56 | 33.84 | 34.07 | 273,324 | -0.21(-0.60%) |
Dec 02, 2020 | 33.57 | 34.47 | 33.57 | 34.28 | 213,532 | +0.52(+1.55%) |