Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.15 | 42.51 | 40.13 | 40.77 | 1,048,639 | -2.07(-4.82%) |
Feb 25, 2021 | 44.61 | 45.18 | 42.70 | 42.84 | 711,959 | -2.44(-5.38%) |
Feb 24, 2021 | 43.80 | 45.38 | 43.15 | 45.27 | 637,289 | +1.12(+2.54%) |
Feb 23, 2021 | 43.43 | 44.20 | 42.27 | 44.15 | 469,146 | -0.29(-0.66%) |
Feb 22, 2021 | 42.41 | 44.67 | 42.33 | 44.44 | 1,046,680 | +2.71(+6.49%) |
Feb 19, 2021 | 41.83 | 42.25 | 41.59 | 41.74 | 526,578 | +0.44(+1.06%) |
Feb 18, 2021 | 42.01 | 42.45 | 40.83 | 41.30 | 418,017 | -0.72(-1.72%) |
Feb 17, 2021 | 42.39 | 42.39 | 41.45 | 42.02 | 486,913 | -0.79(-1.84%) |
Feb 16, 2021 | 43.09 | 43.73 | 42.60 | 42.81 | 641,932 | -0.28(-0.66%) |
Feb 12, 2021 | 42.38 | 43.59 | 41.98 | 43.09 | 573,077 | +0.49(+1.14%) |
Feb 11, 2021 | 43.51 | 43.74 | 42.25 | 42.60 | 523,853 | -0.69(-1.60%) |
Feb 10, 2021 | 44.01 | 44.17 | 42.93 | 43.29 | 429,962 | -0.42(-0.96%) |
Feb 09, 2021 | 44.07 | 44.09 | 43.24 | 43.71 | 624,866 | -0.04(-0.09%) |
Feb 08, 2021 | 43.67 | 44.03 | 43.43 | 43.75 | 670,140 | +0.93(+2.16%) |
Feb 05, 2021 | 42.38 | 42.95 | 41.93 | 42.83 | 599,970 | +0.99(+2.38%) |
Feb 04, 2021 | 41.52 | 41.94 | 40.63 | 41.83 | 1,022,559 | -0.76(-1.78%) |
Feb 03, 2021 | 43.77 | 43.78 | 42.42 | 42.59 | 596,004 | -0.39(-0.91%) |
Feb 02, 2021 | 44.85 | 44.91 | 42.72 | 42.98 | 1,562,226 | -4.82(-10.09%) |
Feb 01, 2021 | 49.68 | 50.03 | 46.11 | 47.80 | 3,658,957 | +5.15(+12.08%) |
Jan 29, 2021 | 44.13 | 44.62 | 42.50 | 42.65 | 1,644,709 | +0.83(+1.98%) |
Jan 28, 2021 | 41.77 | 43.29 | 40.44 | 41.82 | 1,354,298 | +3.23(+8.38%) |
Jan 27, 2021 | 40.21 | 40.21 | 38.29 | 38.59 | 720,097 | -2.21(-5.42%) |
Jan 26, 2021 | 40.94 | 41.26 | 40.63 | 40.80 | 170,622 | -0.04(-0.10%) |
Jan 25, 2021 | 41.79 | 41.85 | 40.58 | 40.84 | 364,087 | -0.68(-1.64%) |
Jan 22, 2021 | 40.92 | 41.84 | 40.50 | 41.52 | 426,189 | -0.57(-1.34%) |
Jan 21, 2021 | 42.69 | 43.18 | 41.58 | 42.09 | 388,595 | -0.62(-1.46%) |
Jan 20, 2021 | 41.44 | 42.82 | 41.44 | 42.71 | 766,103 | +1.97(+4.83%) |
Jan 19, 2021 | 41.23 | 41.23 | 40.43 | 40.74 | 519,238 | +0.19(+0.46%) |
Jan 15, 2021 | 42.19 | 42.24 | 40.52 | 40.56 | 847,246 | -2.08(-4.89%) |
Jan 14, 2021 | 42.91 | 43.40 | 42.43 | 42.64 | 427,058 | -0.17(-0.39%) |
Jan 13, 2021 | 43.95 | 44.07 | 42.75 | 42.81 | 438,972 | -1.16(-2.64%) |
Jan 12, 2021 | 43.84 | 44.01 | 42.97 | 43.97 | 444,818 | +0.19(+0.45%) |
Jan 11, 2021 | 43.84 | 44.34 | 43.58 | 43.77 | 778,436 | -1.03(-2.30%) |
Jan 08, 2021 | 46.89 | 47.17 | 43.87 | 44.80 | 1,758,134 | -3.13(-6.52%) |
Jan 07, 2021 | 48.33 | 48.71 | 47.35 | 47.93 | 388,452 | -0.33(-0.69%) |
Jan 06, 2021 | 48.06 | 48.32 | 47.06 | 48.26 | 977,754 | -0.20(-0.42%) |
Jan 05, 2021 | 48.52 | 48.60 | 47.40 | 48.47 | 749,747 | +0.54(+1.12%) |
Jan 04, 2021 | 46.83 | 48.11 | 46.47 | 47.93 | 2,245,356 | +3.49(+7.85%) |
Dec 31, 2020 | 44.44 | 44.44 | 44.44 | 557,929 | -0.85(-1.87%) | |
Dec 30, 2020 | 43.94 | 45.29 | 43.85 | 45.29 | 557,929 | +1.61(+3.69%) |
Dec 29, 2020 | 43.99 | 44.43 | 43.42 | 43.68 | 357,050 | -0.01(-0.02%) |
Dec 28, 2020 | 44.43 | 44.91 | 43.52 | 43.69 | 510,785 | +0.19(+0.44%) |
Dec 24, 2020 | 43.10 | 43.59 | 42.89 | 43.50 | 158,058 | +0.40(+0.93%) |
Dec 23, 2020 | 42.77 | 43.32 | 42.55 | 43.09 | 208,936 | +0.78(+1.83%) |
Dec 22, 2020 | 43.92 | 43.92 | 41.94 | 42.32 | 647,229 | -1.74(-3.96%) |
Dec 21, 2020 | 43.61 | 44.46 | 43.14 | 44.06 | 1,249,395 | +0.70(+1.61%) |
Dec 18, 2020 | 44.34 | 44.34 | 43.29 | 43.36 | 532,807 | -1.12(-2.52%) |
Dec 17, 2020 | 43.77 | 44.73 | 43.77 | 44.48 | 690,245 | +1.96(+4.62%) |
Dec 16, 2020 | 41.48 | 42.56 | 41.27 | 42.52 | 629,593 | +1.49(+3.62%) |
Dec 15, 2020 | 39.93 | 41.11 | 39.93 | 41.03 | 245,841 | +1.79(+4.57%) |
Dec 14, 2020 | 40.19 | 40.55 | 39.18 | 39.24 | 256,154 | -0.96(-2.38%) |
Dec 11, 2020 | 40.62 | 40.85 | 40.07 | 40.20 | 174,020 | -0.30(-0.73%) |
Dec 10, 2020 | 40.29 | 41.14 | 40.26 | 40.50 | 170,421 | +0.32(+0.79%) |
Dec 09, 2020 | 41.38 | 41.40 | 39.76 | 40.18 | 343,570 | -1.42(-3.41%) |
Dec 08, 2020 | 41.77 | 41.84 | 41.41 | 41.60 | 375,670 | -0.10(-0.23%) |
Dec 07, 2020 | 40.12 | 42.03 | 39.79 | 41.70 | 481,779 | +1.36(+3.37%) |
Dec 04, 2020 | 40.72 | 41.02 | 40.28 | 40.33 | 244,651 | -0.34(-0.82%) |
Dec 03, 2020 | 41.22 | 41.49 | 40.37 | 40.67 | 339,714 | -0.22(-0.54%) |
Dec 02, 2020 | 40.47 | 41.01 | 40.14 | 40.89 | 687,256 | +0.35(+0.87%) |