Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.33 | 37.40 | 37.07 | 37.13 | 14,181 | -0.58(-1.54%) |
Feb 25, 2021 | 38.71 | 39.01 | 37.72 | 37.72 | 6,396 | -0.76(-1.97%) |
Feb 24, 2021 | 38.49 | 38.54 | 38.44 | 38.47 | 2,963 | -0.21(-0.55%) |
Feb 23, 2021 | 37.84 | 38.69 | 37.68 | 38.69 | 5,660 | -0.18(-0.47%) |
Feb 22, 2021 | 38.72 | 39.06 | 38.43 | 38.87 | 7,849 | -0.99(-2.48%) |
Feb 19, 2021 | 40.05 | 40.13 | 39.86 | 39.86 | 2,836 | +0.34(+0.86%) |
Feb 18, 2021 | 39.45 | 39.58 | 39.27 | 39.52 | 1,822 | -0.60(-1.49%) |
Feb 17, 2021 | 40.12 | 40.22 | 40.12 | 40.12 | 941 | -0.16(-0.40%) |
Feb 16, 2021 | 40.37 | 40.45 | 40.11 | 40.28 | 8,823 | -0.01(-0.03%) |
Feb 12, 2021 | 39.89 | 40.46 | 39.89 | 40.29 | 9,454 | +0.13(+0.33%) |
Feb 11, 2021 | 40.17 | 40.35 | 40.07 | 40.15 | 14,748 | +0.31(+0.79%) |
Feb 10, 2021 | 39.89 | 39.92 | 39.66 | 39.84 | 9,543 | +0.27(+0.69%) |
Feb 09, 2021 | 39.08 | 39.68 | 39.06 | 39.57 | 7,243 | +0.23(+0.58%) |
Feb 08, 2021 | 39.07 | 39.64 | 39.07 | 39.34 | 10,048 | +0.16(+0.40%) |
Feb 05, 2021 | 39.19 | 39.52 | 39.18 | 39.18 | 4,832 | +0.12(+0.32%) |
Feb 04, 2021 | 39.05 | 39.06 | 38.74 | 39.06 | 7,355 | -0.16(-0.41%) |
Feb 03, 2021 | 39.08 | 39.32 | 38.98 | 39.22 | 13,329 | +0.45(+1.15%) |
Feb 02, 2021 | 38.51 | 38.90 | 38.36 | 38.77 | 5,554 | +0.68(+1.78%) |
Feb 01, 2021 | 37.53 | 38.10 | 37.36 | 38.10 | 3,319 | +1.60(+4.37%) |
Jan 29, 2021 | 36.85 | 36.85 | 36.42 | 36.50 | 3,676 | -1.22(-3.24%) |
Jan 28, 2021 | 37.59 | 37.84 | 37.56 | 37.73 | 2,861 | +0.34(+0.91%) |
Jan 27, 2021 | 37.69 | 37.69 | 37.29 | 37.39 | 3,811 | -0.82(-2.14%) |
Jan 26, 2021 | 38.40 | 38.48 | 38.20 | 38.20 | 3,728 | -0.20(-0.51%) |
Jan 25, 2021 | 38.84 | 38.84 | 38.22 | 38.40 | 10,931 | +0.07(+0.19%) |
Jan 22, 2021 | 38.46 | 38.46 | 38.19 | 38.33 | 8,403 | -0.42(-1.08%) |
Jan 21, 2021 | 38.72 | 38.85 | 38.54 | 38.75 | 6,574 | +0.19(+0.50%) |
Jan 20, 2021 | 38.51 | 38.79 | 38.34 | 38.55 | 12,620 | +0.72(+1.91%) |
Jan 19, 2021 | 38.22 | 38.22 | 37.83 | 37.83 | 6,295 | +0.14(+0.38%) |
Jan 15, 2021 | 37.60 | 37.79 | 37.50 | 37.69 | 5,357 | -0.64(-1.67%) |
Jan 14, 2021 | 38.26 | 38.49 | 38.26 | 38.33 | 3,058 | +0.42(+1.10%) |
Jan 13, 2021 | 37.94 | 38.05 | 37.49 | 37.91 | 12,192 | -0.01(-0.02%) |
Jan 12, 2021 | 37.68 | 37.93 | 37.68 | 37.92 | 9,838 | +0.40(+1.07%) |
Jan 11, 2021 | 37.39 | 37.53 | 37.31 | 37.52 | 2,596 | -0.23(-0.62%) |
Jan 08, 2021 | 37.60 | 37.89 | 37.37 | 37.75 | 4,201 | +0.94(+2.57%) |
Jan 07, 2021 | 36.67 | 36.81 | 36.58 | 36.81 | 3,550 | +0.32(+0.87%) |
Jan 06, 2021 | 36.20 | 36.74 | 36.20 | 36.49 | 16,172 | -0.19(-0.51%) |
Jan 05, 2021 | 36.63 | 36.73 | 36.63 | 36.67 | 3,236 | +0.87(+2.43%) |
Jan 04, 2021 | 36.57 | 36.57 | 35.76 | 35.80 | 6,621 | +0.01(+0.02%) |
Dec 31, 2020 | 35.80 | 35.80 | 35.80 | 2,993 | -0.10(-0.27%) | |
Dec 30, 2020 | 35.81 | 36.08 | 35.79 | 35.90 | 2,993 | +0.73(+2.08%) |
Dec 29, 2020 | 35.21 | 35.27 | 35.17 | 35.17 | 2,428 | +0.48(+1.38%) |
Dec 28, 2020 | 34.67 | 34.97 | 34.46 | 34.69 | 3,645 | -0.04(-0.11%) |
Dec 24, 2020 | 34.47 | 34.92 | 34.47 | 34.73 | 3,466 | +0.24(+0.70%) |
Dec 23, 2020 | 34.52 | 34.52 | 34.48 | 34.48 | 507 | +0.43(+1.25%) |
Dec 22, 2020 | 34.06 | 34.19 | 33.91 | 34.06 | 3,149 | -0.12(-0.36%) |
Dec 21, 2020 | 34.00 | 34.38 | 33.96 | 34.18 | 7,124 | -0.63(-1.80%) |
Dec 18, 2020 | 34.92 | 35.11 | 34.81 | 34.81 | 151,332 | -0.14(-0.41%) |
Dec 17, 2020 | 35.04 | 35.04 | 34.85 | 34.95 | 7,298 | +0.22(+0.63%) |
Dec 16, 2020 | 34.68 | 34.75 | 34.60 | 34.73 | 3,533 | -0.03(-0.08%) |
Dec 15, 2020 | 34.36 | 34.76 | 34.36 | 34.76 | 1,549 | +0.50(+1.47%) |
Dec 14, 2020 | 34.45 | 34.45 | 34.25 | 34.26 | 6,473 | -0.08(-0.24%) |
Dec 11, 2020 | 34.26 | 34.45 | 34.25 | 34.34 | 4,426 | -0.28(-0.80%) |
Dec 10, 2020 | 33.97 | 34.73 | 33.97 | 34.61 | 6,147 | +0.64(+1.87%) |
Dec 09, 2020 | 34.57 | 34.82 | 33.80 | 33.98 | 8,951 | -0.30(-0.86%) |
Dec 08, 2020 | 34.31 | 34.32 | 34.27 | 34.27 | 24,524 | -0.23(-0.66%) |
Dec 07, 2020 | 34.70 | 34.78 | 34.50 | 34.50 | 4,741 | +0.04(+0.12%) |
Dec 04, 2020 | 34.19 | 34.46 | 34.19 | 34.46 | 4,004 | +0.54(+1.58%) |
Dec 03, 2020 | 33.92 | 34.03 | 33.89 | 33.92 | 6,097 | +0.45(+1.33%) |
Dec 02, 2020 | 33.19 | 33.49 | 33.19 | 33.48 | 60,740 | +0.20(+0.60%) |