Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.58 | 44.00 | 42.17 | 43.21 | 1,180,352 | +0.71(+1.66%) |
Feb 25, 2021 | 45.25 | 45.39 | 42.21 | 42.51 | 850,695 | -2.29(-5.11%) |
Feb 24, 2021 | 44.05 | 46.33 | 43.97 | 44.80 | 965,588 | +0.70(+1.58%) |
Feb 23, 2021 | 43.95 | 44.38 | 42.35 | 44.10 | 1,574,455 | +0.29(+0.67%) |
Feb 22, 2021 | 42.23 | 44.98 | 42.23 | 43.81 | 1,823,541 | +1.42(+3.36%) |
Feb 19, 2021 | 40.98 | 43.01 | 40.90 | 42.38 | 795,851 | +1.78(+4.39%) |
Feb 18, 2021 | 40.52 | 41.07 | 40.03 | 40.60 | 539,740 | -0.39(-0.94%) |
Feb 17, 2021 | 39.96 | 41.31 | 39.96 | 40.99 | 1,146,558 | +0.84(+2.09%) |
Feb 16, 2021 | 41.21 | 41.21 | 39.97 | 40.15 | 1,053,620 | -0.46(-1.14%) |
Feb 12, 2021 | 39.81 | 41.21 | 39.81 | 40.61 | 1,368,623 | +0.41(+1.03%) |
Feb 11, 2021 | 41.22 | 41.28 | 39.53 | 40.20 | 897,501 | -0.83(-2.02%) |
Feb 10, 2021 | 40.99 | 41.31 | 40.45 | 41.03 | 1,288,969 | +0.29(+0.72%) |
Feb 09, 2021 | 40.72 | 41.13 | 40.36 | 40.73 | 1,180,922 | -0.26(-0.64%) |
Feb 08, 2021 | 41.16 | 41.68 | 40.92 | 41.00 | 739,433 | +0.32(+0.79%) |
Feb 05, 2021 | 41.44 | 41.45 | 40.55 | 40.68 | 372,402 | -0.19(-0.46%) |
Feb 04, 2021 | 41.04 | 41.82 | 40.19 | 40.87 | 576,070 | +0.19(+0.46%) |
Feb 03, 2021 | 39.25 | 40.97 | 39.25 | 40.68 | 549,406 | +1.37(+3.48%) |
Feb 02, 2021 | 38.86 | 40.04 | 38.66 | 39.31 | 552,419 | +1.18(+3.09%) |
Feb 01, 2021 | 37.78 | 38.20 | 37.22 | 38.13 | 614,294 | +0.79(+2.12%) |
Jan 29, 2021 | 39.39 | 39.39 | 37.22 | 37.34 | 742,151 | -2.29(-5.78%) |
Jan 28, 2021 | 38.91 | 40.20 | 38.71 | 39.63 | 927,042 | +1.49(+3.90%) |
Jan 27, 2021 | 38.74 | 39.21 | 37.70 | 38.14 | 710,504 | -1.34(-3.39%) |
Jan 26, 2021 | 41.04 | 41.34 | 39.44 | 39.48 | 489,404 | -0.85(-2.10%) |
Jan 25, 2021 | 39.99 | 40.39 | 38.73 | 40.33 | 746,220 | +0.28(+0.71%) |
Jan 22, 2021 | 40.10 | 40.55 | 39.30 | 40.05 | 816,652 | -0.63(-1.55%) |
Jan 21, 2021 | 42.13 | 42.19 | 40.43 | 40.68 | 675,466 | -1.40(-3.34%) |
Jan 20, 2021 | 41.92 | 42.62 | 41.74 | 42.08 | 1,194,345 | +0.50(+1.20%) |
Jan 19, 2021 | 41.14 | 41.91 | 40.85 | 41.58 | 564,809 | +0.80(+1.96%) |
Jan 15, 2021 | 42.39 | 42.44 | 40.61 | 40.78 | 751,914 | -1.84(-4.31%) |
Jan 14, 2021 | 42.06 | 43.21 | 41.63 | 42.62 | 598,601 | +0.99(+2.38%) |
Jan 13, 2021 | 42.79 | 43.20 | 41.58 | 41.63 | 861,603 | -1.39(-3.22%) |
Jan 12, 2021 | 42.63 | 43.38 | 42.06 | 43.01 | 932,163 | +0.66(+1.56%) |
Jan 11, 2021 | 40.10 | 42.42 | 40.10 | 42.35 | 1,543,668 | +1.54(+3.76%) |
Jan 08, 2021 | 41.83 | 41.83 | 39.81 | 40.82 | 481,713 | -0.38(-0.92%) |
Jan 07, 2021 | 42.57 | 42.81 | 40.73 | 41.20 | 939,666 | -0.60(-1.44%) |
Jan 06, 2021 | 42.12 | 42.52 | 40.98 | 41.80 | 1,285,846 | +0.58(+1.42%) |
Jan 05, 2021 | 39.96 | 41.49 | 39.67 | 41.21 | 495,941 | +1.27(+3.18%) |
Jan 04, 2021 | 41.95 | 42.38 | 39.57 | 39.94 | 614,628 | -1.91(-4.57%) |
Dec 31, 2020 | 41.86 | 41.86 | 41.86 | 435,908 | +0.12(+0.29%) | |
Dec 30, 2020 | 40.79 | 42.04 | 40.60 | 41.73 | 435,908 | +0.90(+2.19%) |
Dec 29, 2020 | 40.84 | 41.32 | 40.58 | 40.84 | 485,882 | +0.02(+0.05%) |
Dec 28, 2020 | 40.99 | 41.69 | 40.45 | 40.82 | 623,238 | +0.12(+0.30%) |
Dec 24, 2020 | 40.33 | 40.80 | 39.78 | 40.70 | 245,155 | +0.39(+0.96%) |
Dec 23, 2020 | 39.06 | 40.51 | 38.56 | 40.31 | 904,953 | +1.92(+5.01%) |
Dec 22, 2020 | 39.53 | 39.87 | 38.26 | 38.39 | 746,821 | -1.06(-2.70%) |
Dec 21, 2020 | 37.69 | 39.63 | 37.45 | 39.45 | 738,129 | +0.29(+0.75%) |
Dec 18, 2020 | 39.64 | 39.97 | 38.87 | 39.16 | 1,037,186 | -0.73(-1.82%) |
Dec 17, 2020 | 39.46 | 40.30 | 38.92 | 39.89 | 809,708 | +0.67(+1.71%) |
Dec 16, 2020 | 39.30 | 39.66 | 38.49 | 39.22 | 876,832 | -0.21(-0.52%) |
Dec 15, 2020 | 39.64 | 40.14 | 38.90 | 39.42 | 779,924 | +0.02(+0.05%) |
Dec 14, 2020 | 40.69 | 41.02 | 39.34 | 39.40 | 1,243,679 | -0.54(-1.36%) |
Dec 11, 2020 | 39.86 | 40.30 | 39.07 | 39.95 | 1,562,346 | -0.03(-0.07%) |
Dec 10, 2020 | 38.86 | 40.34 | 38.18 | 39.98 | 2,244,900 | +1.37(+3.55%) |
Dec 09, 2020 | 38.50 | 38.91 | 37.58 | 38.61 | 1,675,967 | +0.18(+0.46%) |
Dec 08, 2020 | 38.09 | 39.10 | 37.85 | 38.43 | 452,602 | -0.08(-0.20%) |
Dec 07, 2020 | 39.69 | 39.70 | 38.06 | 38.50 | 839,929 | -1.60(-3.98%) |
Dec 04, 2020 | 38.85 | 40.45 | 38.54 | 40.10 | 1,271,503 | +1.82(+4.76%) |
Dec 03, 2020 | 35.70 | 38.84 | 35.70 | 38.28 | 1,283,069 | +2.42(+6.75%) |
Dec 02, 2020 | 35.20 | 35.88 | 35.05 | 35.86 | 549,852 | +0.36(+1.00%) |