Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.91 | 39.91 | 39.18 | 39.27 | 2,082,671 | -0.39(-0.97%) |
Feb 25, 2021 | 39.76 | 40.13 | 39.31 | 39.66 | 1,512,420 | -0.10(-0.25%) |
Feb 24, 2021 | 39.75 | 39.79 | 39.37 | 39.76 | 1,026,940 | +0.22(+0.56%) |
Feb 23, 2021 | 39.01 | 39.68 | 38.99 | 39.54 | 900,133 | +0.23(+0.58%) |
Feb 22, 2021 | 38.86 | 39.34 | 38.46 | 39.31 | 809,551 | +0.37(+0.94%) |
Feb 19, 2021 | 39.03 | 39.31 | 38.77 | 38.94 | 504,165 | -0.04(-0.09%) |
Feb 18, 2021 | 39.14 | 39.49 | 38.75 | 38.98 | 482,970 | -0.31(-0.80%) |
Feb 17, 2021 | 39.36 | 39.78 | 39.12 | 39.29 | 636,677 | -0.34(-0.86%) |
Feb 16, 2021 | 40.23 | 40.37 | 39.17 | 39.63 | 819,463 | -0.55(-1.37%) |
Feb 12, 2021 | 39.80 | 40.38 | 39.74 | 40.18 | 667,290 | +0.14(+0.34%) |
Feb 11, 2021 | 40.07 | 41.09 | 38.93 | 40.05 | 1,326,088 | +0.13(+0.32%) |
Feb 10, 2021 | 39.88 | 40.33 | 39.60 | 39.92 | 792,727 | +0.35(+0.88%) |
Feb 09, 2021 | 39.44 | 39.65 | 39.21 | 39.57 | 745,009 | +0.18(+0.47%) |
Feb 08, 2021 | 39.15 | 39.57 | 38.73 | 39.38 | 973,137 | +0.40(+1.01%) |
Feb 05, 2021 | 39.41 | 39.41 | 38.79 | 38.99 | 1,530,547 | -0.17(-0.45%) |
Feb 04, 2021 | 38.90 | 39.59 | 38.78 | 39.16 | 911,152 | +0.29(+0.73%) |
Feb 03, 2021 | 39.19 | 39.37 | 38.61 | 38.88 | 1,466,849 | -0.59(-1.49%) |
Feb 02, 2021 | 39.22 | 39.83 | 38.82 | 39.47 | 749,756 | +0.43(+1.11%) |
Feb 01, 2021 | 37.62 | 39.08 | 37.14 | 39.03 | 1,639,681 | +1.66(+4.45%) |
Jan 29, 2021 | 37.41 | 38.23 | 36.86 | 37.37 | 913,065 | -0.12(-0.32%) |
Jan 28, 2021 | 37.93 | 38.24 | 37.44 | 37.49 | 1,165,423 | -0.38(-1.00%) |
Jan 27, 2021 | 38.66 | 39.01 | 37.76 | 37.87 | 1,032,634 | -1.07(-2.74%) |
Jan 26, 2021 | 38.43 | 39.20 | 38.43 | 38.93 | 1,774,947 | +0.50(+1.29%) |
Jan 25, 2021 | 38.54 | 39.16 | 38.34 | 38.44 | 1,067,396 | -0.09(-0.24%) |
Jan 22, 2021 | 38.65 | 38.94 | 38.48 | 38.53 | 634,991 | -0.32(-0.83%) |
Jan 21, 2021 | 38.69 | 38.95 | 38.26 | 38.85 | 1,058,525 | -0.09(-0.24%) |
Jan 20, 2021 | 37.83 | 39.41 | 37.83 | 38.94 | 1,622,659 | +1.11(+2.94%) |
Jan 19, 2021 | 37.91 | 38.06 | 37.56 | 37.83 | 873,909 | +0.13(+0.34%) |
Jan 15, 2021 | 37.77 | 37.89 | 37.44 | 37.70 | 979,728 | -0.14(-0.36%) |
Jan 14, 2021 | 38.11 | 38.14 | 37.73 | 37.84 | 442,595 | -0.15(-0.39%) |
Jan 13, 2021 | 38.11 | 38.45 | 37.75 | 37.99 | 906,409 | +0.43(+1.15%) |
Jan 12, 2021 | 37.62 | 37.99 | 37.40 | 37.55 | 443,000 | -0.13(-0.34%) |
Jan 11, 2021 | 38.04 | 38.34 | 37.58 | 37.68 | 589,820 | -0.66(-1.73%) |
Jan 08, 2021 | 38.01 | 38.52 | 37.81 | 38.34 | 503,838 | +0.43(+1.14%) |
Jan 07, 2021 | 38.01 | 38.17 | 37.54 | 37.91 | 922,904 | -0.06(-0.17%) |
Jan 06, 2021 | 37.89 | 38.10 | 37.42 | 37.98 | 1,090,364 | +0.03(+0.07%) |
Jan 05, 2021 | 37.59 | 38.21 | 37.58 | 37.95 | 862,459 | +0.40(+1.05%) |
Jan 04, 2021 | 38.84 | 38.84 | 37.47 | 37.55 | 995,480 | -1.19(-3.06%) |
Dec 31, 2020 | 38.74 | 38.74 | 38.74 | 475,053 | +0.41(+1.08%) | |
Dec 30, 2020 | 38.12 | 38.49 | 38.11 | 38.33 | 475,053 | +0.33(+0.87%) |
Dec 29, 2020 | 38.38 | 38.50 | 37.89 | 38.00 | 509,267 | -0.23(-0.60%) |
Dec 28, 2020 | 38.25 | 38.25 | 37.69 | 38.22 | 510,345 | +0.24(+0.63%) |
Dec 24, 2020 | 37.76 | 38.03 | 37.59 | 37.99 | 197,481 | +0.37(+1.00%) |
Dec 23, 2020 | 38.36 | 38.62 | 37.51 | 37.61 | 536,532 | -0.66(-1.72%) |
Dec 22, 2020 | 37.49 | 38.29 | 37.38 | 38.27 | 722,673 | +0.77(+2.05%) |
Dec 21, 2020 | 36.81 | 37.55 | 36.73 | 37.50 | 1,559,207 | +0.26(+0.69%) |
Dec 18, 2020 | 39.02 | 39.05 | 37.08 | 37.25 | 2,060,042 | -1.53(-3.94%) |
Dec 17, 2020 | 38.64 | 38.85 | 38.31 | 38.77 | 951,151 | +0.26(+0.66%) |
Dec 16, 2020 | 38.62 | 38.91 | 38.20 | 38.52 | 1,122,560 | +0.13(+0.33%) |
Dec 15, 2020 | 37.90 | 38.40 | 37.22 | 38.39 | 794,112 | +0.72(+1.92%) |
Dec 14, 2020 | 37.51 | 38.30 | 37.26 | 37.67 | 635,186 | +0.37(+0.98%) |
Dec 11, 2020 | 37.30 | 37.68 | 36.90 | 37.30 | 816,074 | -0.27(-0.71%) |
Dec 10, 2020 | 37.89 | 38.02 | 37.25 | 37.57 | 840,270 | -0.33(-0.87%) |
Dec 09, 2020 | 38.09 | 38.28 | 37.49 | 37.89 | 651,601 | -0.12(-0.31%) |
Dec 08, 2020 | 38.11 | 38.31 | 37.89 | 38.01 | 724,052 | -0.25(-0.65%) |
Dec 07, 2020 | 38.39 | 38.59 | 38.10 | 38.26 | 651,024 | -0.09(-0.24%) |
Dec 04, 2020 | 37.94 | 38.47 | 37.94 | 38.35 | 610,168 | +0.56(+1.48%) |
Dec 03, 2020 | 37.82 | 38.07 | 37.51 | 37.79 | 653,226 | -0.08(-0.22%) |
Dec 02, 2020 | 38.51 | 38.68 | 37.68 | 37.88 | 733,434 | -0.96(-2.47%) |