Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.94 | 40.15 | 38.66 | 38.88 | 1,901,088 | -0.92(-2.32%) |
Feb 25, 2021 | 39.47 | 40.10 | 39.21 | 39.81 | 2,135,699 | +0.07(+0.17%) |
Feb 24, 2021 | 38.79 | 40.09 | 38.73 | 39.74 | 1,452,475 | +1.02(+2.63%) |
Feb 23, 2021 | 38.24 | 39.06 | 38.15 | 38.72 | 5,916,608 | +0.42(+1.10%) |
Feb 22, 2021 | 37.76 | 38.66 | 37.54 | 38.30 | 2,200,484 | +0.16(+0.43%) |
Feb 19, 2021 | 38.62 | 38.71 | 38.06 | 38.13 | 2,082,055 | -0.42(-1.10%) |
Feb 18, 2021 | 38.61 | 39.12 | 38.53 | 38.56 | 2,259,215 | -0.37(-0.94%) |
Feb 17, 2021 | 39.13 | 39.42 | 38.90 | 38.92 | 1,538,941 | -0.55(-1.39%) |
Feb 16, 2021 | 40.48 | 40.59 | 39.45 | 39.47 | 1,758,448 | -0.99(-2.45%) |
Feb 12, 2021 | 40.20 | 40.66 | 40.03 | 40.46 | 1,061,048 | +0.06(+0.14%) |
Feb 11, 2021 | 40.80 | 41.73 | 40.14 | 40.40 | 1,881,995 | -0.24(-0.59%) |
Feb 10, 2021 | 41.00 | 41.34 | 39.85 | 40.64 | 2,554,776 | -1.25(-2.98%) |
Feb 09, 2021 | 40.51 | 42.25 | 40.17 | 41.89 | 2,087,839 | +1.47(+3.64%) |
Feb 08, 2021 | 39.58 | 40.45 | 39.49 | 40.42 | 1,015,631 | +0.95(+2.41%) |
Feb 05, 2021 | 39.38 | 39.65 | 39.12 | 39.47 | 770,981 | +0.49(+1.26%) |
Feb 04, 2021 | 38.70 | 39.17 | 38.54 | 38.98 | 1,928,739 | +0.49(+1.27%) |
Feb 03, 2021 | 38.62 | 38.92 | 38.26 | 38.49 | 846,427 | -0.15(-0.40%) |
Feb 02, 2021 | 38.26 | 38.93 | 38.14 | 38.64 | 1,082,987 | +0.95(+2.53%) |
Feb 01, 2021 | 37.10 | 38.01 | 37.10 | 37.69 | 649,802 | +0.88(+2.40%) |
Jan 29, 2021 | 38.21 | 38.22 | 36.81 | 36.81 | 916,067 | -1.54(-4.01%) |
Jan 28, 2021 | 37.34 | 38.47 | 37.23 | 38.34 | 1,103,004 | +1.38(+3.72%) |
Jan 27, 2021 | 38.46 | 38.54 | 36.97 | 36.97 | 906,246 | -2.15(-5.51%) |
Jan 26, 2021 | 39.45 | 39.55 | 39.04 | 39.12 | 2,358,039 | -0.24(-0.61%) |
Jan 25, 2021 | 39.82 | 39.90 | 39.28 | 39.36 | 665,874 | -0.50(-1.25%) |
Jan 22, 2021 | 39.38 | 39.99 | 39.30 | 39.86 | 551,221 | +0.15(+0.39%) |
Jan 21, 2021 | 40.56 | 40.79 | 39.71 | 39.71 | 662,637 | -0.71(-1.76%) |
Jan 20, 2021 | 39.57 | 40.50 | 39.47 | 40.42 | 559,418 | +1.14(+2.91%) |
Jan 19, 2021 | 39.69 | 39.73 | 39.25 | 39.28 | 864,577 | -0.12(-0.32%) |
Jan 15, 2021 | 39.17 | 39.62 | 39.13 | 39.40 | 495,995 | +0.04(+0.10%) |
Jan 14, 2021 | 39.55 | 39.80 | 39.29 | 39.36 | 787,837 | +0.06(+0.15%) |
Jan 13, 2021 | 39.84 | 40.13 | 39.31 | 39.31 | 587,705 | -0.53(-1.33%) |
Jan 12, 2021 | 39.58 | 39.93 | 39.38 | 39.84 | 622,420 | +0.27(+0.68%) |
Jan 11, 2021 | 39.59 | 39.96 | 39.43 | 39.57 | 697,436 | -0.34(-0.84%) |
Jan 08, 2021 | 40.07 | 40.30 | 39.79 | 39.90 | 1,136,139 | +0.16(+0.41%) |
Jan 07, 2021 | 39.72 | 40.34 | 39.60 | 39.74 | 751,935 | +0.15(+0.39%) |
Jan 06, 2021 | 39.54 | 40.26 | 39.40 | 39.59 | 694,191 | +0.04(+0.10%) |
Jan 05, 2021 | 39.05 | 39.79 | 39.05 | 39.55 | 1,801,355 | +0.62(+1.61%) |
Jan 04, 2021 | 39.74 | 39.84 | 38.59 | 38.92 | 867,154 | -0.85(-2.13%) |
Dec 31, 2020 | 39.77 | 39.77 | 39.77 | 435,806 | +0.12(+0.32%) | |
Dec 30, 2020 | 39.62 | 39.95 | 39.54 | 39.64 | 435,806 | +0.12(+0.32%) |
Dec 29, 2020 | 40.24 | 40.24 | 39.50 | 39.52 | 493,559 | -0.43(-1.08%) |
Dec 28, 2020 | 40.37 | 40.62 | 39.94 | 39.95 | 489,537 | -0.19(-0.48%) |
Dec 24, 2020 | 40.27 | 40.28 | 39.88 | 40.14 | 336,140 | -0.01(-0.02%) |
Dec 23, 2020 | 40.43 | 40.54 | 39.93 | 40.15 | 1,007,379 | -0.04(-0.10%) |
Dec 22, 2020 | 40.28 | 40.43 | 40.07 | 40.19 | 566,997 | -0.17(-0.43%) |
Dec 21, 2020 | 40.26 | 40.44 | 39.64 | 40.36 | 528,374 | -0.66(-1.62%) |
Dec 18, 2020 | 40.77 | 41.16 | 40.53 | 41.03 | 1,521,162 | +0.32(+0.78%) |
Dec 17, 2020 | 39.90 | 40.88 | 39.59 | 40.71 | 942,196 | +1.12(+2.84%) |
Dec 16, 2020 | 39.60 | 39.80 | 39.37 | 39.59 | 615,628 | +0.02(+0.05%) |
Dec 15, 2020 | 39.26 | 39.57 | 38.86 | 39.57 | 774,902 | +0.62(+1.61%) |
Dec 14, 2020 | 39.09 | 39.78 | 38.94 | 38.94 | 785,005 | +0.12(+0.30%) |
Dec 11, 2020 | 38.99 | 39.16 | 38.68 | 38.83 | 1,055,120 | -0.46(-1.17%) |
Dec 10, 2020 | 39.20 | 39.56 | 38.91 | 39.29 | 668,412 | -0.09(-0.22%) |
Dec 09, 2020 | 39.42 | 39.61 | 39.07 | 39.37 | 852,054 | +0.05(+0.12%) |
Dec 08, 2020 | 38.84 | 39.46 | 38.82 | 39.33 | 561,912 | +0.31(+0.78%) |
Dec 07, 2020 | 39.16 | 39.31 | 38.82 | 39.02 | 566,892 | -0.31(-0.78%) |
Dec 04, 2020 | 38.61 | 39.35 | 38.44 | 39.33 | 889,910 | +0.95(+2.47%) |
Dec 03, 2020 | 39.26 | 39.43 | 38.28 | 38.38 | 654,892 | -0.89(-2.27%) |
Dec 02, 2020 | 38.89 | 39.33 | 38.72 | 39.27 | 691,687 | +0.26(+0.66%) |