Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.11 | 45.33 | 44.18 | 44.35 | 917,800 | -0.61(-1.36%) |
Feb 25, 2021 | 46.01 | 46.28 | 44.51 | 44.96 | 1,023,748 | -1.23(-2.66%) |
Feb 24, 2021 | 44.61 | 46.45 | 44.61 | 46.19 | 1,225,712 | +1.30(+2.90%) |
Feb 23, 2021 | 45.03 | 45.39 | 43.50 | 44.89 | 1,380,542 | -0.02(-0.04%) |
Feb 22, 2021 | 43.50 | 45.46 | 43.18 | 44.91 | 1,255,367 | +1.35(+3.10%) |
Feb 19, 2021 | 41.12 | 44.13 | 40.61 | 43.56 | 2,025,500 | +3.12(+7.72%) |
Feb 18, 2021 | 38.20 | 41.10 | 38.20 | 40.44 | 1,532,306 | +2.14(+5.59%) |
Feb 17, 2021 | 39.00 | 39.32 | 38.11 | 38.30 | 942,058 | -1.05(-2.67%) |
Feb 16, 2021 | 40.99 | 41.21 | 39.30 | 39.35 | 579,178 | -1.42(-3.48%) |
Feb 12, 2021 | 39.56 | 40.78 | 39.40 | 40.77 | 759,800 | +0.86(+2.15%) |
Feb 11, 2021 | 40.16 | 40.54 | 38.88 | 39.91 | 854,967 | +0.10(+0.25%) |
Feb 10, 2021 | 40.81 | 40.81 | 39.76 | 39.81 | 602,189 | -0.63(-1.56%) |
Feb 09, 2021 | 40.55 | 40.69 | 39.26 | 40.44 | 540,049 | -0.12(-0.30%) |
Feb 08, 2021 | 40.14 | 40.56 | 39.84 | 40.56 | 379,124 | +0.95(+2.40%) |
Feb 05, 2021 | 39.65 | 39.92 | 39.14 | 39.61 | 478,700 | +0.55(+1.41%) |
Feb 04, 2021 | 39.25 | 39.86 | 38.66 | 39.06 | 638,542 | +0.13(+0.33%) |
Feb 03, 2021 | 37.99 | 39.04 | 37.78 | 38.93 | 674,868 | +0.88(+2.31%) |
Feb 02, 2021 | 39.08 | 39.71 | 37.79 | 38.05 | 1,230,804 | -0.33(-0.86%) |
Feb 01, 2021 | 37.59 | 38.51 | 36.72 | 38.38 | 907,541 | +1.26(+3.39%) |
Jan 29, 2021 | 38.83 | 39.69 | 37.02 | 37.12 | 1,568,400 | -1.56(-4.03%) |
Jan 28, 2021 | 41.08 | 42.15 | 38.61 | 38.68 | 1,991,345 | -2.06(-5.06%) |
Jan 27, 2021 | 39.63 | 42.43 | 39.08 | 40.74 | 2,441,532 | +0.21(+0.52%) |
Jan 26, 2021 | 40.60 | 40.79 | 39.57 | 40.53 | 852,838 | +0.44(+1.10%) |
Jan 25, 2021 | 40.23 | 40.61 | 39.51 | 40.09 | 1,119,104 | -0.51(-1.26%) |
Jan 22, 2021 | 39.56 | 40.68 | 39.35 | 40.60 | 898,000 | +0.51(+1.27%) |
Jan 21, 2021 | 40.20 | 40.43 | 39.49 | 40.09 | 1,324,152 | -0.02(-0.05%) |
Jan 20, 2021 | 39.81 | 40.76 | 39.60 | 40.11 | 796,417 | +0.52(+1.31%) |
Jan 19, 2021 | 39.27 | 39.95 | 39.11 | 39.59 | 866,459 | +0.86(+2.22%) |
Jan 15, 2021 | 39.18 | 39.39 | 37.91 | 38.73 | 985,200 | -1.02(-2.57%) |
Jan 14, 2021 | 40.17 | 40.34 | 39.13 | 39.75 | 1,174,962 | +0.32(+0.81%) |
Jan 13, 2021 | 40.32 | 40.46 | 39.03 | 39.43 | 2,758,503 | -1.12(-2.76%) |
Jan 12, 2021 | 39.86 | 40.73 | 39.67 | 40.55 | 1,098,297 | +0.93(+2.35%) |
Jan 11, 2021 | 38.57 | 40.14 | 38.42 | 39.62 | 1,331,581 | +0.17(+0.43%) |
Jan 08, 2021 | 40.60 | 40.60 | 38.56 | 39.45 | 823,600 | -1.14(-2.81%) |
Jan 07, 2021 | 40.56 | 41.03 | 40.14 | 40.59 | 2,715,547 | +0.40(+1.00%) |
Jan 06, 2021 | 38.68 | 40.75 | 38.68 | 40.19 | 1,271,206 | +2.15(+5.65%) |
Jan 05, 2021 | 37.08 | 38.61 | 37.08 | 38.04 | 667,175 | +0.98(+2.64%) |
Jan 04, 2021 | 38.48 | 38.57 | 36.59 | 37.06 | 625,482 | -1.18(-3.09%) |
Dec 31, 2020 | 38.24 | 38.24 | 38.24 | 1,221,683 | +0.29(+0.76%) | |
Dec 30, 2020 | 36.70 | 38.25 | 36.70 | 37.95 | 1,221,683 | +1.27(+3.46%) |
Dec 29, 2020 | 37.24 | 37.31 | 36.32 | 36.68 | 464,842 | -0.22(-0.60%) |
Dec 28, 2020 | 37.25 | 37.49 | 36.90 | 36.90 | 444,699 | +0.11(+0.30%) |
Dec 24, 2020 | 36.78 | 36.87 | 36.32 | 36.79 | 117,700 | +0.14(+0.38%) |
Dec 23, 2020 | 36.56 | 37.17 | 36.38 | 36.65 | 650,522 | +0.46(+1.27%) |
Dec 22, 2020 | 36.62 | 36.75 | 35.84 | 36.19 | 379,884 | -0.17(-0.47%) |
Dec 21, 2020 | 35.93 | 36.61 | 34.94 | 36.36 | 680,213 | -0.21(-0.57%) |
Dec 18, 2020 | 37.17 | 37.41 | 36.20 | 36.57 | 1,358,800 | -0.42(-1.14%) |
Dec 17, 2020 | 37.08 | 37.37 | 36.57 | 36.99 | 556,893 | -0.04(-0.11%) |
Dec 16, 2020 | 36.60 | 37.38 | 35.82 | 37.03 | 1,081,225 | +0.35(+0.95%) |
Dec 15, 2020 | 36.60 | 36.99 | 35.96 | 36.68 | 715,535 | +0.79(+2.20%) |
Dec 14, 2020 | 38.02 | 38.16 | 35.88 | 35.89 | 1,213,164 | -1.34(-3.60%) |
Dec 11, 2020 | 37.44 | 37.96 | 36.94 | 37.23 | 664,500 | -0.69(-1.82%) |
Dec 10, 2020 | 37.63 | 38.29 | 37.21 | 37.92 | 919,376 | +0.29(+0.77%) |
Dec 09, 2020 | 38.07 | 38.22 | 37.33 | 37.63 | 609,766 | -0.01(-0.03%) |
Dec 08, 2020 | 36.96 | 37.90 | 36.96 | 37.64 | 700,464 | +0.31(+0.83%) |
Dec 07, 2020 | 37.68 | 37.92 | 36.95 | 37.33 | 540,847 | -0.67(-1.76%) |
Dec 04, 2020 | 37.32 | 38.33 | 37.25 | 38.00 | 484,000 | +0.85(+2.29%) |
Dec 03, 2020 | 36.57 | 37.55 | 36.36 | 37.15 | 2,337,905 | +0.61(+1.67%) |
Dec 02, 2020 | 36.07 | 36.75 | 35.92 | 36.54 | 541,573 | +0.17(+0.47%) |