Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.45 | 42.45 | 41.25 | 41.65 | 466,921 | -0.27(-0.65%) |
Feb 25, 2021 | 42.84 | 43.04 | 41.82 | 41.92 | 300,838 | -1.06(-2.47%) |
Feb 24, 2021 | 41.79 | 43.23 | 41.72 | 42.98 | 468,085 | +1.04(+2.48%) |
Feb 23, 2021 | 41.79 | 42.18 | 41.02 | 41.94 | 418,346 | -0.51(-1.19%) |
Feb 22, 2021 | 43.40 | 43.47 | 42.28 | 42.45 | 628,640 | -1.01(-2.33%) |
Feb 19, 2021 | 42.70 | 43.62 | 42.62 | 43.46 | 469,479 | +0.58(+1.36%) |
Feb 18, 2021 | 42.78 | 43.14 | 42.47 | 42.88 | 506,596 | -0.01(-0.02%) |
Feb 17, 2021 | 43.56 | 43.56 | 42.40 | 42.89 | 611,370 | -0.76(-1.74%) |
Feb 16, 2021 | 43.77 | 44.10 | 43.32 | 43.65 | 723,713 | +0.09(+0.22%) |
Feb 12, 2021 | 43.75 | 43.99 | 43.08 | 43.55 | 625,653 | -0.14(-0.32%) |
Feb 11, 2021 | 42.39 | 43.70 | 42.10 | 43.69 | 1,000,953 | +1.44(+3.42%) |
Feb 10, 2021 | 41.80 | 42.54 | 41.68 | 42.25 | 923,022 | +0.53(+1.28%) |
Feb 09, 2021 | 40.57 | 41.91 | 40.31 | 41.72 | 1,212,414 | +1.23(+3.04%) |
Feb 08, 2021 | 39.58 | 40.62 | 39.54 | 40.49 | 645,893 | +1.08(+2.74%) |
Feb 05, 2021 | 39.11 | 39.45 | 38.66 | 39.41 | 937,573 | +0.55(+1.42%) |
Feb 04, 2021 | 38.78 | 39.20 | 38.41 | 38.85 | 936,886 | +0.03(+0.07%) |
Feb 03, 2021 | 39.50 | 39.60 | 38.63 | 38.83 | 659,232 | -0.49(-1.26%) |
Feb 02, 2021 | 39.45 | 39.72 | 38.95 | 39.32 | 673,573 | -0.08(-0.21%) |
Feb 01, 2021 | 38.45 | 39.71 | 38.45 | 39.40 | 984,302 | +0.82(+2.13%) |
Jan 29, 2021 | 41.47 | 41.92 | 38.57 | 38.58 | 2,103,147 | -1.14(-2.86%) |
Jan 28, 2021 | 40.62 | 40.68 | 39.72 | 39.72 | 1,016,139 | -0.31(-0.77%) |
Jan 27, 2021 | 39.80 | 40.67 | 39.52 | 40.03 | 985,864 | -0.57(-1.40%) |
Jan 26, 2021 | 41.60 | 41.67 | 40.49 | 40.60 | 969,429 | -0.68(-1.64%) |
Jan 25, 2021 | 41.30 | 41.40 | 40.46 | 41.27 | 2,331,182 | +0.11(+0.26%) |
Jan 22, 2021 | 41.61 | 42.18 | 41.08 | 41.17 | 1,369,658 | -0.69(-1.65%) |
Jan 21, 2021 | 42.75 | 42.88 | 41.79 | 41.86 | 808,755 | -0.71(-1.66%) |
Jan 20, 2021 | 43.06 | 43.06 | 42.21 | 42.56 | 1,184,080 | -0.04(-0.09%) |
Jan 19, 2021 | 42.82 | 43.88 | 42.43 | 42.60 | 1,241,117 | +0.20(+0.48%) |
Jan 15, 2021 | 42.75 | 43.04 | 42.35 | 42.40 | 529,193 | -0.66(-1.54%) |
Jan 14, 2021 | 43.37 | 43.66 | 42.81 | 43.06 | 1,017,065 | -0.15(-0.35%) |
Jan 13, 2021 | 43.66 | 43.80 | 43.20 | 43.21 | 452,092 | -0.59(-1.34%) |
Jan 12, 2021 | 43.47 | 44.18 | 43.24 | 43.79 | 1,019,203 | +0.22(+0.51%) |
Jan 11, 2021 | 43.02 | 43.66 | 42.35 | 43.57 | 537,622 | +0.58(+1.34%) |
Jan 08, 2021 | 43.15 | 43.61 | 42.58 | 42.99 | 920,187 | +0.27(+0.63%) |
Jan 07, 2021 | 41.60 | 42.87 | 41.37 | 42.72 | 1,153,693 | +1.58(+3.83%) |
Jan 06, 2021 | 40.25 | 41.37 | 40.08 | 41.15 | 1,959,704 | +1.02(+2.53%) |
Jan 05, 2021 | 39.73 | 40.49 | 39.15 | 40.13 | 776,008 | +0.02(+0.05%) |
Jan 04, 2021 | 40.97 | 41.36 | 39.80 | 40.11 | 793,484 | -0.84(-2.05%) |
Dec 31, 2020 | 40.95 | 40.95 | 40.95 | 401,078 | +0.24(+0.60%) | |
Dec 30, 2020 | 40.35 | 41.11 | 40.35 | 40.71 | 401,078 | +0.57(+1.42%) |
Dec 29, 2020 | 40.59 | 40.59 | 39.77 | 40.14 | 497,581 | -0.28(-0.69%) |
Dec 28, 2020 | 40.55 | 40.72 | 40.18 | 40.42 | 987,943 | +0.25(+0.63%) |
Dec 24, 2020 | 40.23 | 40.32 | 39.67 | 40.17 | 389,169 | +0.05(+0.12%) |
Dec 23, 2020 | 39.91 | 40.34 | 38.61 | 40.12 | 1,081,270 | +0.39(+0.99%) |
Dec 22, 2020 | 40.08 | 40.13 | 39.44 | 39.73 | 1,137,277 | -0.21(-0.54%) |
Dec 21, 2020 | 40.22 | 40.22 | 38.95 | 39.94 | 1,213,986 | -0.32(-0.79%) |
Dec 18, 2020 | 39.02 | 40.39 | 38.36 | 40.26 | 2,768,394 | +1.40(+3.60%) |
Dec 17, 2020 | 38.20 | 38.97 | 38.09 | 38.86 | 1,024,580 | +0.55(+1.43%) |
Dec 16, 2020 | 38.57 | 38.65 | 37.97 | 38.31 | 1,043,090 | -0.16(-0.41%) |
Dec 15, 2020 | 37.53 | 38.47 | 35.90 | 38.47 | 1,062,434 | +1.18(+3.17%) |
Dec 14, 2020 | 37.56 | 37.89 | 37.18 | 37.29 | 851,153 | +0.06(+0.15%) |
Dec 11, 2020 | 36.60 | 37.46 | 36.51 | 37.23 | 1,173,088 | +0.32(+0.86%) |
Dec 10, 2020 | 36.03 | 36.96 | 35.94 | 36.92 | 483,245 | +0.50(+1.38%) |
Dec 09, 2020 | 36.77 | 37.10 | 36.24 | 36.41 | 433,624 | -0.33(-0.89%) |
Dec 08, 2020 | 36.61 | 37.13 | 36.61 | 36.74 | 674,419 | -0.07(-0.18%) |
Dec 07, 2020 | 37.04 | 37.04 | 36.47 | 36.80 | 620,615 | -0.24(-0.65%) |
Dec 04, 2020 | 36.38 | 37.06 | 35.40 | 37.05 | 799,691 | +0.94(+2.61%) |
Dec 03, 2020 | 36.33 | 36.53 | 35.54 | 36.11 | 1,107,919 | -0.18(-0.49%) |
Dec 02, 2020 | 36.01 | 36.38 | 35.51 | 36.28 | 1,354,931 | +0.08(+0.23%) |