Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.85 | 41.97 | 41.24 | 41.42 | 1,060,248 | -0.43(-1.02%) |
Feb 25, 2021 | 42.45 | 42.70 | 41.77 | 41.85 | 693,057 | -0.64(-1.51%) |
Feb 24, 2021 | 41.83 | 42.63 | 41.83 | 42.49 | 227,814 | +0.66(+1.58%) |
Feb 23, 2021 | 41.57 | 42.02 | 41.50 | 41.83 | 516,251 | +0.01(+0.02%) |
Feb 22, 2021 | 41.31 | 41.91 | 41.31 | 41.82 | 208,182 | +0.23(+0.56%) |
Feb 19, 2021 | 41.33 | 41.78 | 41.31 | 41.59 | 172,965 | +0.41(+0.99%) |
Feb 18, 2021 | 41.25 | 41.46 | 41.07 | 41.18 | 211,392 | -0.25(-0.61%) |
Feb 17, 2021 | 41.25 | 41.54 | 41.10 | 41.43 | 183,125 | -0.14(-0.34%) |
Feb 16, 2021 | 42.08 | 42.08 | 41.55 | 41.57 | 170,218 | -0.30(-0.71%) |
Feb 12, 2021 | 41.69 | 41.93 | 41.67 | 41.87 | 330,461 | -0.03(-0.07%) |
Feb 11, 2021 | 41.91 | 42.20 | 41.38 | 41.90 | 782,292 | +0.22(+0.54%) |
Feb 10, 2021 | 42.38 | 42.38 | 41.55 | 41.67 | 279,533 | -0.53(-1.26%) |
Feb 09, 2021 | 41.52 | 42.34 | 41.48 | 42.20 | 359,304 | +0.76(+1.84%) |
Feb 08, 2021 | 40.61 | 41.47 | 40.61 | 41.44 | 209,037 | +1.15(+2.87%) |
Feb 05, 2021 | 40.30 | 40.37 | 39.98 | 40.29 | 252,250 | +0.30(+0.74%) |
Feb 04, 2021 | 39.53 | 40.06 | 39.53 | 39.99 | 183,613 | +0.57(+1.44%) |
Feb 03, 2021 | 39.42 | 39.45 | 38.97 | 39.42 | 146,062 | +0.01(+0.02%) |
Feb 02, 2021 | 39.13 | 39.53 | 39.02 | 39.41 | 171,093 | +0.54(+1.39%) |
Feb 01, 2021 | 38.53 | 39.00 | 38.04 | 38.87 | 230,085 | +0.66(+1.73%) |
Jan 29, 2021 | 38.84 | 39.09 | 38.18 | 38.21 | 313,272 | -0.56(-1.44%) |
Jan 28, 2021 | 39.45 | 39.45 | 38.73 | 38.77 | 320,745 | -0.45(-1.14%) |
Jan 27, 2021 | 39.24 | 39.51 | 39.02 | 39.22 | 243,382 | -0.67(-1.68%) |
Jan 26, 2021 | 40.28 | 40.30 | 39.74 | 39.89 | 235,207 | -0.17(-0.42%) |
Jan 25, 2021 | 39.88 | 40.39 | 39.65 | 40.05 | 256,681 | +0.03(+0.07%) |
Jan 22, 2021 | 39.40 | 40.06 | 39.25 | 40.03 | 222,599 | +0.33(+0.82%) |
Jan 21, 2021 | 39.99 | 40.02 | 39.58 | 39.70 | 248,201 | -0.39(-0.98%) |
Jan 20, 2021 | 40.06 | 40.34 | 39.83 | 40.09 | 324,238 | +0.11(+0.28%) |
Jan 19, 2021 | 40.03 | 40.10 | 39.83 | 39.98 | 295,312 | +0.23(+0.59%) |
Jan 15, 2021 | 39.85 | 39.96 | 39.49 | 39.75 | 414,581 | -0.59(-1.45%) |
Jan 14, 2021 | 39.91 | 40.44 | 39.91 | 40.33 | 237,788 | +0.59(+1.48%) |
Jan 13, 2021 | 40.00 | 40.11 | 39.66 | 39.75 | 306,887 | -0.30(-0.74%) |
Jan 12, 2021 | 39.71 | 40.08 | 39.71 | 40.04 | 260,951 | +0.41(+1.03%) |
Jan 11, 2021 | 39.34 | 39.76 | 39.34 | 39.63 | 365,067 | -0.13(-0.33%) |
Jan 08, 2021 | 40.21 | 40.26 | 39.43 | 39.76 | 362,261 | -0.33(-0.81%) |
Jan 07, 2021 | 40.03 | 40.15 | 39.67 | 40.09 | 655,774 | +0.20(+0.49%) |
Jan 06, 2021 | 38.42 | 40.11 | 38.03 | 39.89 | 449,941 | +1.83(+4.82%) |
Jan 05, 2021 | 37.57 | 38.36 | 37.54 | 38.06 | 156,593 | +0.37(+0.99%) |
Jan 04, 2021 | 38.01 | 38.26 | 37.23 | 37.69 | 507,798 | -0.23(-0.61%) |
Dec 31, 2020 | 37.92 | 37.92 | 37.92 | 179,200 | +0.23(+0.62%) | |
Dec 30, 2020 | 37.56 | 37.88 | 37.56 | 37.69 | 179,200 | +0.21(+0.57%) |
Dec 29, 2020 | 38.03 | 38.06 | 37.32 | 37.47 | 237,852 | -0.47(-1.25%) |
Dec 28, 2020 | 37.96 | 38.13 | 37.81 | 37.95 | 189,505 | +0.38(+1.02%) |
Dec 24, 2020 | 37.47 | 37.65 | 37.40 | 37.57 | 73,376 | +0.08(+0.22%) |
Dec 23, 2020 | 37.14 | 37.60 | 37.14 | 37.48 | 190,120 | +0.34(+0.93%) |
Dec 22, 2020 | 36.96 | 37.23 | 36.96 | 37.14 | 185,768 | +0.07(+0.20%) |
Dec 21, 2020 | 36.81 | 37.19 | 36.68 | 37.07 | 248,526 | -0.35(-0.94%) |
Dec 18, 2020 | 37.53 | 37.87 | 37.40 | 37.42 | 323,528 | -0.19(-0.52%) |
Dec 17, 2020 | 37.50 | 37.73 | 37.40 | 37.61 | 202,058 | +0.13(+0.35%) |
Dec 16, 2020 | 37.63 | 37.73 | 37.39 | 37.48 | 347,866 | -0.07(-0.20%) |
Dec 15, 2020 | 37.03 | 37.56 | 36.92 | 37.55 | 184,017 | +0.75(+2.04%) |
Dec 14, 2020 | 36.94 | 37.23 | 36.80 | 36.80 | 234,573 | -0.02(-0.05%) |
Dec 11, 2020 | 36.56 | 36.95 | 36.54 | 36.82 | 180,277 | -0.03(-0.08%) |
Dec 10, 2020 | 36.60 | 36.93 | 36.49 | 36.85 | 186,520 | +0.00(+0.00%) |
Dec 09, 2020 | 36.91 | 37.12 | 36.65 | 36.85 | 348,337 | +0.07(+0.20%) |
Dec 08, 2020 | 36.30 | 36.79 | 36.30 | 36.78 | 176,296 | +0.25(+0.68%) |
Dec 07, 2020 | 36.49 | 36.61 | 36.41 | 36.53 | 167,954 | -0.07(-0.20%) |
Dec 04, 2020 | 35.92 | 36.63 | 35.92 | 36.60 | 223,026 | +0.83(+2.33%) |
Dec 03, 2020 | 35.76 | 35.97 | 35.68 | 35.77 | 313,718 | +0.15(+0.42%) |
Dec 02, 2020 | 35.45 | 35.67 | 35.33 | 35.62 | 206,097 | +0.04(+0.10%) |