Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.27 | 42.44 | 41.26 | 41.66 | 1,010,381 | -0.51(-1.21%) |
Feb 25, 2021 | 43.44 | 44.05 | 41.91 | 42.17 | 480,588 | -1.52(-3.48%) |
Feb 24, 2021 | 43.95 | 44.65 | 43.54 | 43.69 | 1,049,031 | -0.18(-0.41%) |
Feb 23, 2021 | 44.46 | 44.49 | 43.13 | 43.87 | 463,802 | -0.46(-1.04%) |
Feb 22, 2021 | 43.67 | 44.73 | 43.28 | 44.33 | 865,130 | +0.66(+1.52%) |
Feb 19, 2021 | 42.67 | 43.79 | 42.61 | 43.67 | 412,922 | +1.15(+2.70%) |
Feb 18, 2021 | 42.30 | 42.85 | 42.30 | 42.52 | 320,800 | -0.09(-0.21%) |
Feb 17, 2021 | 43.63 | 44.17 | 42.51 | 42.61 | 472,226 | -1.44(-3.28%) |
Feb 16, 2021 | 44.57 | 44.80 | 43.51 | 44.05 | 583,033 | -0.17(-0.39%) |
Feb 12, 2021 | 43.64 | 44.58 | 43.51 | 44.23 | 374,066 | +0.28(+0.64%) |
Feb 11, 2021 | 42.90 | 44.23 | 42.86 | 43.95 | 1,175,667 | +0.82(+1.90%) |
Feb 10, 2021 | 42.39 | 43.31 | 42.39 | 43.13 | 508,880 | +0.79(+1.86%) |
Feb 09, 2021 | 42.69 | 43.15 | 42.10 | 42.34 | 425,547 | -0.16(-0.37%) |
Feb 08, 2021 | 41.07 | 42.50 | 41.06 | 42.49 | 1,238,512 | +1.49(+3.64%) |
Feb 05, 2021 | 42.13 | 42.13 | 40.59 | 41.00 | 454,580 | -0.72(-1.73%) |
Feb 04, 2021 | 41.06 | 42.02 | 40.84 | 41.72 | 625,495 | +0.69(+1.68%) |
Feb 03, 2021 | 39.72 | 41.51 | 39.65 | 41.03 | 591,982 | +1.17(+2.95%) |
Feb 02, 2021 | 42.00 | 42.00 | 38.82 | 39.86 | 804,742 | -0.81(-2.00%) |
Feb 01, 2021 | 38.74 | 40.75 | 38.54 | 40.67 | 533,320 | +1.46(+3.73%) |
Jan 29, 2021 | 40.00 | 40.52 | 39.18 | 39.21 | 399,889 | -1.69(-4.13%) |
Jan 28, 2021 | 39.88 | 41.22 | 38.96 | 40.90 | 606,885 | +1.54(+3.90%) |
Jan 27, 2021 | 40.73 | 41.06 | 39.26 | 39.37 | 518,981 | -2.37(-5.68%) |
Jan 26, 2021 | 42.85 | 43.31 | 41.57 | 41.74 | 362,318 | -1.26(-2.92%) |
Jan 25, 2021 | 43.39 | 44.19 | 42.76 | 42.99 | 436,129 | -0.33(-0.76%) |
Jan 22, 2021 | 42.26 | 43.35 | 41.74 | 43.32 | 310,727 | +0.58(+1.36%) |
Jan 21, 2021 | 42.47 | 42.89 | 41.85 | 42.74 | 275,285 | +0.35(+0.83%) |
Jan 20, 2021 | 41.78 | 42.53 | 41.32 | 42.39 | 344,813 | +0.70(+1.67%) |
Jan 19, 2021 | 42.07 | 42.17 | 41.25 | 41.69 | 409,174 | +0.21(+0.49%) |
Jan 15, 2021 | 40.98 | 42.67 | 40.64 | 41.48 | 429,244 | +0.23(+0.56%) |
Jan 14, 2021 | 41.44 | 42.68 | 41.10 | 41.25 | 237,573 | +0.18(+0.44%) |
Jan 13, 2021 | 41.06 | 42.18 | 40.83 | 41.07 | 360,230 | -0.22(-0.54%) |
Jan 12, 2021 | 41.23 | 41.79 | 40.70 | 41.30 | 558,617 | +0.17(+0.42%) |
Jan 11, 2021 | 41.29 | 41.59 | 40.85 | 41.12 | 308,311 | -0.75(-1.78%) |
Jan 08, 2021 | 42.76 | 43.18 | 41.66 | 41.87 | 294,527 | -0.84(-1.96%) |
Jan 07, 2021 | 41.43 | 42.94 | 41.30 | 42.71 | 372,496 | +1.05(+2.52%) |
Jan 06, 2021 | 41.57 | 42.22 | 41.15 | 41.66 | 557,672 | +0.51(+1.24%) |
Jan 05, 2021 | 40.88 | 41.59 | 40.65 | 41.15 | 678,334 | +0.28(+0.68%) |
Jan 04, 2021 | 41.55 | 41.73 | 40.79 | 40.87 | 656,807 | -0.20(-0.48%) |
Dec 31, 2020 | 41.07 | 41.07 | 41.07 | 223,604 | -0.34(-0.81%) | |
Dec 30, 2020 | 41.14 | 41.71 | 41.14 | 41.40 | 223,604 | +0.26(+0.64%) |
Dec 29, 2020 | 41.71 | 42.36 | 41.00 | 41.14 | 334,033 | -0.50(-1.20%) |
Dec 28, 2020 | 41.85 | 41.92 | 41.30 | 41.64 | 314,293 | +0.07(+0.16%) |
Dec 24, 2020 | 41.94 | 42.27 | 41.29 | 41.57 | 230,944 | -0.01(-0.02%) |
Dec 23, 2020 | 40.98 | 42.43 | 40.75 | 41.58 | 740,332 | +1.30(+3.22%) |
Dec 22, 2020 | 39.83 | 40.37 | 39.55 | 40.29 | 330,078 | +0.52(+1.30%) |
Dec 21, 2020 | 39.63 | 40.14 | 39.00 | 39.77 | 337,856 | -1.01(-2.48%) |
Dec 18, 2020 | 42.20 | 42.41 | 40.52 | 40.78 | 1,189,193 | -1.22(-2.89%) |
Dec 17, 2020 | 41.64 | 42.28 | 41.30 | 41.99 | 520,143 | +0.53(+1.27%) |
Dec 16, 2020 | 41.80 | 41.88 | 41.00 | 41.47 | 580,386 | -0.08(-0.20%) |
Dec 15, 2020 | 39.88 | 41.55 | 39.51 | 41.55 | 481,350 | +1.82(+4.59%) |
Dec 14, 2020 | 39.56 | 40.42 | 39.51 | 39.73 | 363,414 | +0.75(+1.92%) |
Dec 11, 2020 | 38.39 | 39.31 | 38.39 | 38.98 | 598,072 | +0.16(+0.42%) |
Dec 10, 2020 | 38.87 | 39.30 | 38.56 | 38.82 | 325,917 | -0.05(-0.13%) |
Dec 09, 2020 | 38.16 | 39.03 | 38.00 | 38.87 | 464,097 | +1.10(+2.91%) |
Dec 08, 2020 | 36.80 | 37.89 | 36.52 | 37.77 | 459,597 | +0.68(+1.84%) |
Dec 07, 2020 | 37.56 | 37.75 | 36.87 | 37.08 | 389,319 | -0.46(-1.24%) |
Dec 04, 2020 | 37.28 | 37.68 | 36.95 | 37.55 | 398,059 | +0.55(+1.50%) |
Dec 03, 2020 | 36.60 | 37.64 | 36.46 | 36.99 | 488,678 | +0.22(+0.60%) |
Dec 02, 2020 | 37.81 | 37.82 | 36.73 | 36.77 | 491,408 | -1.29(-3.38%) |