Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.57 | 43.99 | 42.15 | 43.20 | 1,180,776 | +0.71(+1.66%) |
Feb 25, 2021 | 45.23 | 45.37 | 42.20 | 42.49 | 851,000 | -2.29(-5.11%) |
Feb 24, 2021 | 44.03 | 46.31 | 43.95 | 44.78 | 965,934 | +0.70(+1.58%) |
Feb 23, 2021 | 43.93 | 44.36 | 42.33 | 44.08 | 1,575,020 | +0.29(+0.67%) |
Feb 22, 2021 | 42.22 | 44.97 | 42.22 | 43.79 | 1,824,196 | +1.42(+3.36%) |
Feb 19, 2021 | 40.96 | 43.00 | 40.89 | 42.37 | 796,137 | +1.78(+4.39%) |
Feb 18, 2021 | 40.50 | 41.06 | 40.01 | 40.59 | 539,933 | -0.39(-0.94%) |
Feb 17, 2021 | 39.95 | 41.29 | 39.95 | 40.97 | 1,146,969 | +0.84(+2.09%) |
Feb 16, 2021 | 41.19 | 41.19 | 39.96 | 40.14 | 1,053,998 | -0.46(-1.14%) |
Feb 12, 2021 | 39.80 | 41.20 | 39.80 | 40.60 | 1,369,114 | +0.41(+1.03%) |
Feb 11, 2021 | 41.21 | 41.27 | 39.51 | 40.18 | 897,824 | -0.83(-2.02%) |
Feb 10, 2021 | 40.97 | 41.29 | 40.44 | 41.01 | 1,289,432 | +0.29(+0.72%) |
Feb 09, 2021 | 40.71 | 41.11 | 40.34 | 40.72 | 1,181,346 | -0.26(-0.64%) |
Feb 08, 2021 | 41.14 | 41.66 | 40.91 | 40.98 | 739,698 | +0.32(+0.79%) |
Feb 05, 2021 | 41.43 | 41.44 | 40.54 | 40.66 | 372,535 | -0.19(-0.46%) |
Feb 04, 2021 | 41.02 | 41.80 | 40.17 | 40.85 | 576,277 | +0.19(+0.46%) |
Feb 03, 2021 | 39.24 | 40.95 | 39.24 | 40.66 | 549,603 | +1.37(+3.48%) |
Feb 02, 2021 | 38.84 | 40.02 | 38.65 | 39.30 | 552,617 | +1.18(+3.09%) |
Feb 01, 2021 | 37.77 | 38.19 | 37.21 | 38.12 | 614,515 | +0.79(+2.12%) |
Jan 29, 2021 | 39.37 | 39.37 | 37.21 | 37.33 | 742,417 | -2.29(-5.78%) |
Jan 28, 2021 | 38.89 | 40.18 | 38.70 | 39.62 | 927,375 | +1.49(+3.90%) |
Jan 27, 2021 | 38.72 | 39.19 | 37.69 | 38.13 | 710,759 | -1.34(-3.39%) |
Jan 26, 2021 | 41.03 | 41.32 | 39.43 | 39.47 | 489,580 | -0.85(-2.10%) |
Jan 25, 2021 | 39.98 | 40.38 | 38.71 | 40.31 | 746,487 | +0.28(+0.71%) |
Jan 22, 2021 | 40.09 | 40.54 | 39.29 | 40.03 | 816,945 | -0.63(-1.55%) |
Jan 21, 2021 | 42.11 | 42.17 | 40.42 | 40.66 | 675,709 | -1.40(-3.34%) |
Jan 20, 2021 | 41.91 | 42.60 | 41.73 | 42.07 | 1,194,774 | +0.50(+1.20%) |
Jan 19, 2021 | 41.12 | 41.90 | 40.83 | 41.57 | 565,012 | +0.80(+1.96%) |
Jan 15, 2021 | 42.38 | 42.42 | 40.60 | 40.77 | 752,184 | -1.84(-4.31%) |
Jan 14, 2021 | 42.05 | 43.20 | 41.61 | 42.60 | 598,816 | +0.99(+2.38%) |
Jan 13, 2021 | 42.77 | 43.19 | 41.57 | 41.61 | 861,912 | -1.38(-3.22%) |
Jan 12, 2021 | 42.61 | 43.37 | 42.05 | 43.00 | 932,497 | +0.66(+1.56%) |
Jan 11, 2021 | 40.09 | 42.41 | 40.09 | 42.34 | 1,544,223 | +1.54(+3.76%) |
Jan 08, 2021 | 41.81 | 41.81 | 39.80 | 40.80 | 481,886 | -0.38(-0.91%) |
Jan 07, 2021 | 42.56 | 42.79 | 40.72 | 41.18 | 940,003 | -0.60(-1.44%) |
Jan 06, 2021 | 42.10 | 42.51 | 40.96 | 41.78 | 1,286,308 | +0.58(+1.42%) |
Jan 05, 2021 | 39.95 | 41.47 | 39.65 | 41.20 | 496,119 | +1.27(+3.18%) |
Jan 04, 2021 | 41.93 | 42.37 | 39.55 | 39.93 | 614,848 | -1.91(-4.57%) |
Dec 31, 2020 | 41.84 | 41.84 | 41.84 | 436,065 | +0.12(+0.29%) | |
Dec 30, 2020 | 40.78 | 42.03 | 40.59 | 41.72 | 436,065 | +0.89(+2.19%) |
Dec 29, 2020 | 40.82 | 41.30 | 40.57 | 40.82 | 486,056 | +0.02(+0.05%) |
Dec 28, 2020 | 40.97 | 41.67 | 40.44 | 40.80 | 623,461 | +0.12(+0.30%) |
Dec 24, 2020 | 40.31 | 40.79 | 39.77 | 40.68 | 245,243 | +0.39(+0.96%) |
Dec 23, 2020 | 39.04 | 40.49 | 38.54 | 40.30 | 905,278 | +1.92(+5.01%) |
Dec 22, 2020 | 39.51 | 39.85 | 38.24 | 38.37 | 747,089 | -1.06(-2.70%) |
Dec 21, 2020 | 37.68 | 39.62 | 37.44 | 39.44 | 738,394 | +0.29(+0.75%) |
Dec 18, 2020 | 39.63 | 39.96 | 38.85 | 39.15 | 1,037,558 | -0.73(-1.82%) |
Dec 17, 2020 | 39.45 | 40.29 | 38.91 | 39.87 | 809,999 | +0.67(+1.71%) |
Dec 16, 2020 | 39.29 | 39.64 | 38.48 | 39.20 | 877,147 | -0.21(-0.52%) |
Dec 15, 2020 | 39.63 | 40.12 | 38.88 | 39.41 | 780,204 | +0.02(+0.05%) |
Dec 14, 2020 | 40.68 | 41.00 | 39.32 | 39.39 | 1,244,126 | -0.54(-1.36%) |
Dec 11, 2020 | 39.84 | 40.28 | 39.05 | 39.93 | 1,562,906 | -0.03(-0.07%) |
Dec 10, 2020 | 38.85 | 40.33 | 38.17 | 39.96 | 2,245,706 | +1.37(+3.55%) |
Dec 09, 2020 | 38.49 | 38.89 | 37.57 | 38.59 | 1,676,569 | +0.18(+0.46%) |
Dec 08, 2020 | 38.08 | 39.09 | 37.83 | 38.41 | 452,764 | -0.08(-0.20%) |
Dec 07, 2020 | 39.67 | 39.69 | 38.05 | 38.49 | 840,231 | -1.60(-3.98%) |
Dec 04, 2020 | 38.84 | 40.43 | 38.53 | 40.08 | 1,271,960 | +1.82(+4.76%) |
Dec 03, 2020 | 35.68 | 38.83 | 35.68 | 38.26 | 1,283,529 | +2.42(+6.75%) |
Dec 02, 2020 | 35.19 | 35.87 | 35.04 | 35.84 | 550,049 | +0.36(+1.00%) |