Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.38 | 43.79 | 41.96 | 43.00 | 1,186,044 | +0.70(+1.66%) |
Feb 25, 2021 | 45.03 | 45.17 | 42.01 | 42.30 | 854,797 | -2.28(-5.11%) |
Feb 24, 2021 | 43.84 | 46.11 | 43.75 | 44.58 | 970,244 | +0.69(+1.58%) |
Feb 23, 2021 | 43.74 | 44.17 | 42.14 | 43.89 | 1,582,047 | +0.29(+0.67%) |
Feb 22, 2021 | 42.03 | 44.77 | 42.03 | 43.60 | 1,832,334 | +1.42(+3.36%) |
Feb 19, 2021 | 40.78 | 42.81 | 40.71 | 42.18 | 799,689 | +1.77(+4.39%) |
Feb 18, 2021 | 40.32 | 40.88 | 39.84 | 40.41 | 542,342 | -0.38(-0.94%) |
Feb 17, 2021 | 39.77 | 41.11 | 39.77 | 40.79 | 1,152,086 | +0.83(+2.09%) |
Feb 16, 2021 | 41.01 | 41.01 | 39.78 | 39.96 | 1,058,700 | -0.46(-1.14%) |
Feb 12, 2021 | 39.62 | 41.02 | 39.62 | 40.42 | 1,375,222 | +0.41(+1.03%) |
Feb 11, 2021 | 41.03 | 41.08 | 39.34 | 40.00 | 901,829 | -0.83(-2.02%) |
Feb 10, 2021 | 40.79 | 41.11 | 40.26 | 40.83 | 1,295,185 | +0.29(+0.72%) |
Feb 09, 2021 | 40.53 | 40.93 | 40.16 | 40.54 | 1,186,616 | -0.26(-0.64%) |
Feb 08, 2021 | 40.96 | 41.48 | 40.73 | 40.80 | 742,998 | +0.32(+0.79%) |
Feb 05, 2021 | 41.24 | 41.25 | 40.36 | 40.48 | 374,197 | -0.19(-0.46%) |
Feb 04, 2021 | 40.84 | 41.62 | 39.99 | 40.67 | 578,848 | +0.19(+0.46%) |
Feb 03, 2021 | 39.07 | 40.77 | 39.07 | 40.48 | 552,055 | +1.36(+3.48%) |
Feb 02, 2021 | 38.67 | 39.84 | 38.48 | 39.12 | 555,082 | +1.17(+3.09%) |
Feb 01, 2021 | 37.60 | 38.02 | 37.04 | 37.95 | 617,256 | +0.79(+2.12%) |
Jan 29, 2021 | 39.20 | 39.20 | 37.04 | 37.16 | 745,729 | -2.28(-5.78%) |
Jan 28, 2021 | 38.72 | 40.00 | 38.53 | 39.44 | 931,512 | +1.48(+3.90%) |
Jan 27, 2021 | 38.55 | 39.02 | 37.52 | 37.96 | 713,930 | -1.33(-3.39%) |
Jan 26, 2021 | 40.85 | 41.14 | 39.25 | 39.29 | 491,764 | -0.84(-2.10%) |
Jan 25, 2021 | 39.80 | 40.20 | 38.54 | 40.14 | 749,818 | +0.28(+0.71%) |
Jan 22, 2021 | 39.91 | 40.36 | 39.11 | 39.85 | 820,590 | -0.63(-1.55%) |
Jan 21, 2021 | 41.93 | 41.98 | 40.24 | 40.48 | 678,723 | -1.40(-3.34%) |
Jan 20, 2021 | 41.72 | 42.41 | 41.54 | 41.88 | 1,200,104 | +0.50(+1.20%) |
Jan 19, 2021 | 40.94 | 41.71 | 40.65 | 41.38 | 567,533 | +0.80(+1.96%) |
Jan 15, 2021 | 42.19 | 42.24 | 40.42 | 40.59 | 755,540 | -1.83(-4.31%) |
Jan 14, 2021 | 41.86 | 43.00 | 41.43 | 42.41 | 601,488 | +0.98(+2.38%) |
Jan 13, 2021 | 42.58 | 43.00 | 41.38 | 41.43 | 865,757 | -1.38(-3.22%) |
Jan 12, 2021 | 42.42 | 43.17 | 41.86 | 42.81 | 936,658 | +0.66(+1.56%) |
Jan 11, 2021 | 39.91 | 42.22 | 39.91 | 42.15 | 1,551,112 | +1.53(+3.76%) |
Jan 08, 2021 | 41.63 | 41.63 | 39.62 | 40.62 | 484,036 | -0.38(-0.91%) |
Jan 07, 2021 | 42.37 | 42.60 | 40.54 | 41.00 | 944,197 | -0.60(-1.44%) |
Jan 06, 2021 | 41.92 | 42.32 | 40.78 | 41.60 | 1,292,047 | +0.58(+1.42%) |
Jan 05, 2021 | 39.77 | 41.29 | 39.48 | 41.02 | 498,332 | +1.27(+3.18%) |
Jan 04, 2021 | 41.75 | 42.18 | 39.38 | 39.75 | 617,591 | -1.90(-4.57%) |
Dec 31, 2020 | 41.65 | 41.65 | 41.65 | 438,010 | +0.12(+0.29%) | |
Dec 30, 2020 | 40.59 | 41.84 | 40.41 | 41.53 | 438,010 | +0.89(+2.19%) |
Dec 29, 2020 | 40.64 | 41.12 | 40.39 | 40.64 | 488,225 | +0.02(+0.05%) |
Dec 28, 2020 | 40.79 | 41.49 | 40.26 | 40.62 | 626,243 | +0.12(+0.30%) |
Dec 24, 2020 | 40.14 | 40.60 | 39.59 | 40.50 | 246,337 | +0.38(+0.96%) |
Dec 23, 2020 | 38.87 | 40.31 | 38.37 | 40.12 | 909,316 | +1.91(+5.01%) |
Dec 22, 2020 | 39.34 | 39.68 | 38.07 | 38.20 | 750,423 | -1.06(-2.70%) |
Dec 21, 2020 | 37.51 | 39.44 | 37.28 | 39.26 | 741,689 | +0.29(+0.75%) |
Dec 18, 2020 | 39.45 | 39.78 | 38.68 | 38.97 | 1,042,187 | -0.72(-1.82%) |
Dec 17, 2020 | 39.27 | 40.11 | 38.74 | 39.69 | 813,613 | +0.67(+1.71%) |
Dec 16, 2020 | 39.11 | 39.47 | 38.31 | 39.03 | 881,060 | -0.21(-0.52%) |
Dec 15, 2020 | 39.45 | 39.94 | 38.71 | 39.23 | 783,685 | +0.02(+0.05%) |
Dec 14, 2020 | 40.50 | 40.82 | 39.15 | 39.22 | 1,249,676 | -0.54(-1.36%) |
Dec 11, 2020 | 39.66 | 40.10 | 38.88 | 39.76 | 1,569,879 | -0.03(-0.07%) |
Dec 10, 2020 | 38.67 | 40.15 | 38.00 | 39.79 | 2,255,725 | +1.36(+3.55%) |
Dec 09, 2020 | 38.32 | 38.72 | 37.40 | 38.42 | 1,684,049 | +0.18(+0.46%) |
Dec 08, 2020 | 37.91 | 38.92 | 37.66 | 38.24 | 454,784 | -0.07(-0.20%) |
Dec 07, 2020 | 39.50 | 39.51 | 37.88 | 38.32 | 843,979 | -1.59(-3.98%) |
Dec 04, 2020 | 38.66 | 40.25 | 38.36 | 39.91 | 1,277,634 | +1.81(+4.76%) |
Dec 03, 2020 | 35.53 | 38.66 | 35.53 | 38.09 | 1,289,256 | +2.41(+6.75%) |
Dec 02, 2020 | 35.03 | 35.71 | 34.88 | 35.68 | 552,503 | +0.35(+1.00%) |