Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.79 | 43.82 | 42.20 | 42.95 | 113,970 | -0.06(-0.15%) |
Feb 25, 2021 | 43.75 | 43.75 | 42.44 | 43.01 | 80,228 | -0.71(-1.63%) |
Feb 24, 2021 | 44.23 | 45.05 | 42.75 | 43.73 | 108,744 | -0.55(-1.25%) |
Feb 23, 2021 | 44.14 | 45.34 | 41.90 | 44.28 | 201,372 | -0.13(-0.30%) |
Feb 22, 2021 | 42.41 | 44.83 | 42.16 | 44.41 | 115,941 | +1.90(+4.47%) |
Feb 19, 2021 | 40.95 | 43.08 | 40.95 | 42.51 | 79,644 | +1.62(+3.97%) |
Feb 18, 2021 | 40.91 | 41.60 | 40.52 | 40.89 | 82,270 | -0.53(-1.29%) |
Feb 17, 2021 | 41.44 | 42.15 | 41.26 | 41.43 | 64,982 | -0.31(-0.75%) |
Feb 16, 2021 | 41.10 | 41.90 | 40.38 | 41.74 | 123,228 | +0.70(+1.72%) |
Feb 12, 2021 | 41.11 | 41.53 | 40.85 | 41.03 | 47,674 | -0.33(-0.80%) |
Feb 11, 2021 | 41.54 | 42.14 | 40.37 | 41.36 | 99,058 | -0.19(-0.45%) |
Feb 10, 2021 | 42.02 | 42.42 | 41.46 | 41.55 | 85,879 | -0.29(-0.70%) |
Feb 09, 2021 | 42.17 | 42.17 | 41.30 | 41.85 | 64,588 | -0.50(-1.18%) |
Feb 08, 2021 | 41.02 | 42.34 | 40.80 | 42.34 | 69,353 | +1.60(+3.92%) |
Feb 05, 2021 | 42.06 | 42.17 | 40.06 | 40.75 | 57,321 | -1.01(-2.41%) |
Feb 04, 2021 | 40.87 | 41.80 | 40.80 | 41.76 | 83,981 | +1.40(+3.47%) |
Feb 03, 2021 | 39.56 | 40.44 | 38.86 | 40.36 | 103,200 | +2.66(+7.05%) |
Feb 02, 2021 | 37.47 | 37.75 | 36.41 | 37.70 | 73,614 | +0.91(+2.47%) |
Feb 01, 2021 | 36.62 | 37.21 | 36.28 | 36.79 | 77,374 | +0.42(+1.15%) |
Jan 29, 2021 | 37.08 | 37.22 | 35.99 | 36.37 | 63,715 | -0.84(-2.25%) |
Jan 28, 2021 | 36.55 | 37.76 | 36.41 | 37.21 | 72,614 | +1.16(+3.21%) |
Jan 27, 2021 | 36.96 | 37.37 | 35.21 | 36.05 | 148,081 | -1.83(-4.82%) |
Jan 26, 2021 | 38.64 | 38.73 | 37.81 | 37.88 | 63,028 | -0.17(-0.45%) |
Jan 25, 2021 | 38.60 | 38.60 | 37.29 | 38.05 | 60,457 | -0.86(-2.22%) |
Jan 22, 2021 | 37.98 | 38.93 | 37.93 | 38.91 | 95,685 | +0.48(+1.25%) |
Jan 21, 2021 | 38.04 | 38.80 | 37.64 | 38.43 | 66,293 | +0.34(+0.89%) |
Jan 20, 2021 | 37.77 | 38.23 | 37.22 | 38.09 | 72,005 | +0.41(+1.09%) |
Jan 19, 2021 | 38.78 | 38.78 | 37.41 | 37.68 | 166,224 | -0.67(-1.74%) |
Jan 15, 2021 | 39.41 | 39.87 | 38.15 | 38.35 | 103,986 | -1.93(-4.80%) |
Jan 14, 2021 | 40.05 | 40.92 | 39.78 | 40.28 | 109,122 | +0.53(+1.32%) |
Jan 13, 2021 | 40.17 | 40.44 | 39.45 | 39.76 | 78,890 | -0.67(-1.65%) |
Jan 12, 2021 | 39.05 | 40.69 | 38.37 | 40.43 | 88,798 | +1.36(+3.49%) |
Jan 11, 2021 | 38.20 | 39.09 | 38.20 | 39.06 | 55,139 | +0.30(+0.78%) |
Jan 08, 2021 | 39.80 | 39.80 | 38.35 | 38.76 | 83,458 | -0.84(-2.12%) |
Jan 07, 2021 | 39.82 | 40.04 | 39.05 | 39.60 | 66,011 | -0.12(-0.29%) |
Jan 06, 2021 | 37.97 | 40.27 | 37.97 | 39.71 | 108,465 | +2.57(+6.91%) |
Jan 05, 2021 | 36.54 | 37.47 | 36.41 | 37.15 | 69,072 | +0.62(+1.68%) |
Jan 04, 2021 | 38.43 | 38.61 | 35.68 | 36.53 | 135,484 | -1.60(-4.19%) |
Dec 31, 2020 | 38.13 | 38.13 | 38.13 | 44,002 | +0.88(+2.37%) | |
Dec 30, 2020 | 37.08 | 37.72 | 37.08 | 37.25 | 44,002 | +0.33(+0.89%) |
Dec 29, 2020 | 37.99 | 37.99 | 36.33 | 36.92 | 62,018 | -0.89(-2.36%) |
Dec 28, 2020 | 37.83 | 38.52 | 37.76 | 37.81 | 71,248 | +0.09(+0.24%) |
Dec 24, 2020 | 37.41 | 37.94 | 37.23 | 37.72 | 26,697 | +0.40(+1.07%) |
Dec 23, 2020 | 36.88 | 37.49 | 36.33 | 37.32 | 183,996 | +0.75(+2.05%) |
Dec 22, 2020 | 37.09 | 37.09 | 36.29 | 36.57 | 88,867 | -0.48(-1.30%) |
Dec 21, 2020 | 37.26 | 37.64 | 36.53 | 37.05 | 151,441 | -0.70(-1.84%) |
Dec 18, 2020 | 38.38 | 38.50 | 37.34 | 37.74 | 438,157 | -0.51(-1.33%) |
Dec 17, 2020 | 37.81 | 38.34 | 37.20 | 38.25 | 89,074 | +0.83(+2.22%) |
Dec 16, 2020 | 38.31 | 38.33 | 36.78 | 37.42 | 169,681 | -0.89(-2.31%) |
Dec 15, 2020 | 38.37 | 38.44 | 37.14 | 38.31 | 145,406 | +0.20(+0.53%) |
Dec 14, 2020 | 38.04 | 39.14 | 37.91 | 38.11 | 201,884 | +0.43(+1.15%) |
Dec 11, 2020 | 36.94 | 37.95 | 36.81 | 37.67 | 101,518 | +0.35(+0.93%) |
Dec 10, 2020 | 37.70 | 37.70 | 36.84 | 37.33 | 118,001 | -0.77(-2.02%) |
Dec 09, 2020 | 37.98 | 38.35 | 37.25 | 38.10 | 224,588 | +0.52(+1.39%) |
Dec 08, 2020 | 36.24 | 37.64 | 36.24 | 37.57 | 67,433 | +1.13(+3.11%) |
Dec 07, 2020 | 36.18 | 36.51 | 35.63 | 36.44 | 206,411 | +0.18(+0.49%) |
Dec 04, 2020 | 35.52 | 36.43 | 35.42 | 36.26 | 71,029 | +1.08(+3.07%) |
Dec 03, 2020 | 34.87 | 35.45 | 34.70 | 35.18 | 84,392 | +0.55(+1.59%) |
Dec 02, 2020 | 34.60 | 34.88 | 34.19 | 34.63 | 52,732 | -0.10(-0.28%) |