Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.90 | 42.02 | 41.29 | 41.47 | 1,059,033 | -0.43(-1.02%) |
Feb 25, 2021 | 42.50 | 42.75 | 41.81 | 41.90 | 692,262 | -0.64(-1.51%) |
Feb 24, 2021 | 41.88 | 42.68 | 41.88 | 42.54 | 227,553 | +0.66(+1.58%) |
Feb 23, 2021 | 41.62 | 42.07 | 41.54 | 41.88 | 515,660 | +0.01(+0.02%) |
Feb 22, 2021 | 41.36 | 41.95 | 41.36 | 41.87 | 207,943 | +0.23(+0.56%) |
Feb 19, 2021 | 41.38 | 41.83 | 41.36 | 41.64 | 172,767 | +0.41(+0.99%) |
Feb 18, 2021 | 41.30 | 41.51 | 41.11 | 41.23 | 211,150 | -0.25(-0.61%) |
Feb 17, 2021 | 41.30 | 41.59 | 41.14 | 41.48 | 182,915 | -0.14(-0.34%) |
Feb 16, 2021 | 42.13 | 42.13 | 41.60 | 41.62 | 170,023 | -0.30(-0.71%) |
Feb 12, 2021 | 41.74 | 41.98 | 41.71 | 41.92 | 330,082 | -0.03(-0.07%) |
Feb 11, 2021 | 41.96 | 42.25 | 41.43 | 41.94 | 781,396 | +0.22(+0.54%) |
Feb 10, 2021 | 42.43 | 42.43 | 41.60 | 41.72 | 279,212 | -0.53(-1.26%) |
Feb 09, 2021 | 41.57 | 42.39 | 41.52 | 42.25 | 358,893 | +0.76(+1.84%) |
Feb 08, 2021 | 40.66 | 41.52 | 40.65 | 41.49 | 208,797 | +1.16(+2.86%) |
Feb 05, 2021 | 40.34 | 40.42 | 40.02 | 40.33 | 251,961 | +0.30(+0.74%) |
Feb 04, 2021 | 39.58 | 40.11 | 39.58 | 40.03 | 183,403 | +0.57(+1.44%) |
Feb 03, 2021 | 39.47 | 39.49 | 39.02 | 39.47 | 145,895 | +0.01(+0.02%) |
Feb 02, 2021 | 39.18 | 39.57 | 39.07 | 39.46 | 170,897 | +0.54(+1.39%) |
Feb 01, 2021 | 38.57 | 39.05 | 38.09 | 38.92 | 229,821 | +0.66(+1.73%) |
Jan 29, 2021 | 38.89 | 39.14 | 38.23 | 38.25 | 312,913 | -0.56(-1.44%) |
Jan 28, 2021 | 39.49 | 39.49 | 38.78 | 38.81 | 320,377 | -0.45(-1.14%) |
Jan 27, 2021 | 39.29 | 39.56 | 39.06 | 39.26 | 243,103 | -0.67(-1.68%) |
Jan 26, 2021 | 40.32 | 40.34 | 39.78 | 39.93 | 234,938 | -0.17(-0.42%) |
Jan 25, 2021 | 39.92 | 40.43 | 39.70 | 40.10 | 256,387 | +0.03(+0.07%) |
Jan 22, 2021 | 39.45 | 40.11 | 39.30 | 40.07 | 222,344 | +0.33(+0.82%) |
Jan 21, 2021 | 40.03 | 40.06 | 39.62 | 39.74 | 247,917 | -0.39(-0.98%) |
Jan 20, 2021 | 40.11 | 40.39 | 39.88 | 40.14 | 323,866 | +0.11(+0.28%) |
Jan 19, 2021 | 40.07 | 40.15 | 39.88 | 40.02 | 294,974 | +0.23(+0.59%) |
Jan 15, 2021 | 39.89 | 40.01 | 39.54 | 39.79 | 414,105 | -0.59(-1.45%) |
Jan 14, 2021 | 39.96 | 40.48 | 39.96 | 40.38 | 237,515 | +0.59(+1.48%) |
Jan 13, 2021 | 40.04 | 40.16 | 39.71 | 39.79 | 306,536 | -0.30(-0.74%) |
Jan 12, 2021 | 39.75 | 40.13 | 39.75 | 40.09 | 260,652 | +0.41(+1.03%) |
Jan 11, 2021 | 39.38 | 39.80 | 39.38 | 39.68 | 364,649 | -0.13(-0.33%) |
Jan 08, 2021 | 40.26 | 40.30 | 39.47 | 39.81 | 361,846 | -0.33(-0.81%) |
Jan 07, 2021 | 40.07 | 40.20 | 39.72 | 40.14 | 655,023 | +0.20(+0.49%) |
Jan 06, 2021 | 38.47 | 40.16 | 38.08 | 39.94 | 449,425 | +1.84(+4.82%) |
Jan 05, 2021 | 37.61 | 38.40 | 37.58 | 38.10 | 156,413 | +0.37(+0.99%) |
Jan 04, 2021 | 38.06 | 38.30 | 37.28 | 37.73 | 507,216 | -0.23(-0.61%) |
Dec 31, 2020 | 37.97 | 37.97 | 37.97 | 178,994 | +0.23(+0.62%) | |
Dec 30, 2020 | 37.60 | 37.92 | 37.60 | 37.73 | 178,994 | +0.21(+0.57%) |
Dec 29, 2020 | 38.08 | 38.11 | 37.36 | 37.52 | 237,580 | -0.48(-1.25%) |
Dec 28, 2020 | 38.00 | 38.17 | 37.85 | 37.99 | 189,287 | +0.38(+1.02%) |
Dec 24, 2020 | 37.52 | 37.69 | 37.44 | 37.61 | 73,292 | +0.08(+0.22%) |
Dec 23, 2020 | 37.18 | 37.64 | 37.18 | 37.53 | 189,902 | +0.34(+0.93%) |
Dec 22, 2020 | 37.01 | 37.27 | 37.01 | 37.18 | 185,555 | +0.07(+0.20%) |
Dec 21, 2020 | 36.86 | 37.24 | 36.73 | 37.11 | 248,241 | -0.35(-0.93%) |
Dec 18, 2020 | 37.57 | 37.92 | 37.44 | 37.46 | 323,160 | -0.19(-0.52%) |
Dec 17, 2020 | 37.54 | 37.77 | 37.44 | 37.65 | 201,829 | +0.13(+0.35%) |
Dec 16, 2020 | 37.67 | 37.77 | 37.44 | 37.52 | 347,471 | -0.07(-0.20%) |
Dec 15, 2020 | 37.07 | 37.61 | 36.97 | 37.60 | 183,807 | +0.75(+2.04%) |
Dec 14, 2020 | 36.98 | 37.27 | 36.85 | 36.85 | 234,307 | -0.02(-0.05%) |
Dec 11, 2020 | 36.60 | 36.99 | 36.59 | 36.86 | 180,072 | -0.03(-0.08%) |
Dec 10, 2020 | 36.64 | 36.98 | 36.53 | 36.89 | 186,308 | +0.00(+0.00%) |
Dec 09, 2020 | 36.96 | 37.16 | 36.69 | 36.89 | 347,941 | +0.07(+0.20%) |
Dec 08, 2020 | 36.34 | 36.83 | 36.34 | 36.82 | 176,096 | +0.25(+0.68%) |
Dec 07, 2020 | 36.53 | 36.66 | 36.46 | 36.57 | 167,763 | -0.07(-0.20%) |
Dec 04, 2020 | 35.96 | 36.67 | 35.96 | 36.64 | 222,772 | +0.83(+2.33%) |
Dec 03, 2020 | 35.80 | 36.01 | 35.72 | 35.81 | 313,362 | +0.15(+0.42%) |
Dec 02, 2020 | 35.49 | 35.71 | 35.37 | 35.66 | 205,863 | +0.04(+0.10%) |