Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.80 | 38.32 | 37.26 | 37.26 | 211,268 | -0.67(-1.77%) |
Feb 25, 2021 | 39.07 | 39.54 | 37.93 | 37.93 | 132,881 | -1.15(-2.94%) |
Feb 24, 2021 | 38.91 | 39.38 | 38.41 | 39.08 | 72,372 | +0.33(+0.85%) |
Feb 23, 2021 | 38.72 | 40.07 | 38.68 | 38.75 | 135,040 | -0.13(-0.35%) |
Feb 22, 2021 | 39.32 | 39.32 | 38.09 | 38.88 | 100,119 | -0.47(-1.20%) |
Feb 19, 2021 | 39.71 | 39.76 | 39.22 | 39.36 | 101,400 | -0.37(-0.93%) |
Feb 18, 2021 | 40.04 | 40.29 | 39.73 | 39.73 | 102,519 | -0.14(-0.36%) |
Feb 17, 2021 | 40.02 | 40.91 | 39.24 | 39.87 | 140,831 | -0.56(-1.40%) |
Feb 16, 2021 | 39.29 | 40.43 | 39.10 | 40.43 | 114,300 | +0.91(+2.30%) |
Feb 12, 2021 | 39.88 | 40.13 | 39.03 | 39.52 | 262,050 | -0.24(-0.59%) |
Feb 11, 2021 | 40.01 | 40.49 | 39.71 | 39.76 | 175,593 | +0.03(+0.08%) |
Feb 10, 2021 | 39.68 | 40.56 | 39.59 | 39.73 | 119,226 | +0.21(+0.53%) |
Feb 09, 2021 | 39.64 | 39.76 | 39.10 | 39.52 | 75,201 | +0.17(+0.43%) |
Feb 08, 2021 | 39.20 | 39.69 | 38.94 | 39.35 | 81,418 | +0.13(+0.32%) |
Feb 05, 2021 | 39.42 | 39.60 | 38.82 | 39.22 | 73,616 | +0.14(+0.37%) |
Feb 04, 2021 | 38.43 | 39.27 | 38.39 | 39.08 | 68,407 | +0.42(+1.09%) |
Feb 03, 2021 | 38.79 | 39.05 | 37.72 | 38.66 | 94,667 | -0.37(-0.95%) |
Feb 02, 2021 | 38.67 | 39.23 | 38.25 | 39.03 | 104,974 | +0.51(+1.31%) |
Feb 01, 2021 | 37.69 | 38.65 | 37.28 | 38.52 | 143,661 | +0.86(+2.28%) |
Jan 29, 2021 | 37.82 | 38.52 | 37.16 | 37.66 | 146,639 | -0.83(-2.17%) |
Jan 28, 2021 | 38.48 | 38.85 | 37.88 | 38.50 | 245,584 | -0.03(-0.07%) |
Jan 27, 2021 | 39.58 | 39.87 | 37.71 | 38.52 | 206,205 | -2.04(-5.03%) |
Jan 26, 2021 | 41.05 | 41.57 | 40.34 | 40.56 | 76,186 | -0.35(-0.84%) |
Jan 25, 2021 | 41.15 | 41.53 | 40.80 | 40.91 | 92,061 | -0.48(-1.16%) |
Jan 22, 2021 | 40.64 | 41.39 | 40.12 | 41.39 | 96,532 | +0.43(+1.05%) |
Jan 21, 2021 | 41.22 | 41.27 | 40.29 | 40.96 | 119,924 | +0.02(+0.04%) |
Jan 20, 2021 | 39.87 | 41.02 | 39.87 | 40.94 | 90,379 | +1.06(+2.66%) |
Jan 19, 2021 | 40.82 | 41.16 | 39.63 | 39.88 | 146,009 | -0.54(-1.33%) |
Jan 15, 2021 | 39.26 | 41.23 | 39.13 | 40.42 | 131,678 | +0.84(+2.13%) |
Jan 14, 2021 | 39.42 | 39.90 | 39.15 | 39.58 | 91,108 | +0.32(+0.82%) |
Jan 13, 2021 | 39.21 | 39.68 | 38.79 | 39.26 | 106,205 | +0.17(+0.43%) |
Jan 12, 2021 | 38.38 | 39.16 | 38.38 | 39.09 | 94,327 | +0.76(+1.98%) |
Jan 11, 2021 | 38.96 | 39.36 | 38.05 | 38.33 | 88,298 | -0.68(-1.75%) |
Jan 08, 2021 | 38.00 | 39.29 | 37.72 | 39.01 | 185,821 | +0.99(+2.61%) |
Jan 07, 2021 | 38.83 | 38.85 | 37.49 | 38.02 | 124,682 | -0.90(-2.32%) |
Jan 06, 2021 | 39.08 | 39.74 | 38.55 | 38.92 | 209,412 | +0.18(+0.46%) |
Jan 05, 2021 | 38.75 | 39.13 | 38.63 | 38.74 | 138,630 | +0.13(+0.35%) |
Jan 04, 2021 | 40.08 | 40.08 | 37.96 | 38.61 | 132,235 | -1.07(-2.70%) |
Dec 31, 2020 | 39.68 | 39.68 | 39.68 | 111,633 | -0.08(-0.19%) | |
Dec 30, 2020 | 39.67 | 39.94 | 39.13 | 39.75 | 111,633 | +0.17(+0.43%) |
Dec 29, 2020 | 40.13 | 40.13 | 39.45 | 39.58 | 118,918 | -0.35(-0.89%) |
Dec 28, 2020 | 39.91 | 40.08 | 39.40 | 39.94 | 94,629 | +0.45(+1.13%) |
Dec 24, 2020 | 39.53 | 39.58 | 38.99 | 39.49 | 31,583 | +0.16(+0.41%) |
Dec 23, 2020 | 39.71 | 40.23 | 38.87 | 39.33 | 135,296 | -0.25(-0.64%) |
Dec 22, 2020 | 39.00 | 39.90 | 38.70 | 39.58 | 110,388 | +0.47(+1.21%) |
Dec 21, 2020 | 38.94 | 39.42 | 38.32 | 39.11 | 215,215 | -0.56(-1.40%) |
Dec 18, 2020 | 41.09 | 41.36 | 39.58 | 39.67 | 529,918 | -1.57(-3.82%) |
Dec 17, 2020 | 41.71 | 41.90 | 41.23 | 41.24 | 158,703 | -0.02(-0.04%) |
Dec 16, 2020 | 40.74 | 41.60 | 40.47 | 41.26 | 217,811 | +0.43(+1.05%) |
Dec 15, 2020 | 39.63 | 40.97 | 39.35 | 40.83 | 133,701 | +1.20(+3.04%) |
Dec 14, 2020 | 39.91 | 40.50 | 39.58 | 39.63 | 199,101 | -0.15(-0.38%) |
Dec 11, 2020 | 39.73 | 40.13 | 39.54 | 39.78 | 146,282 | -0.05(-0.13%) |
Dec 10, 2020 | 39.29 | 40.00 | 38.99 | 39.83 | 114,484 | +0.33(+0.83%) |
Dec 09, 2020 | 39.65 | 39.92 | 39.04 | 39.50 | 89,259 | -0.04(-0.11%) |
Dec 08, 2020 | 38.81 | 39.83 | 38.81 | 39.54 | 83,167 | +0.33(+0.84%) |
Dec 07, 2020 | 39.07 | 39.34 | 38.77 | 39.21 | 69,498 | +0.14(+0.37%) |
Dec 04, 2020 | 38.88 | 39.20 | 38.67 | 39.07 | 142,008 | +0.40(+1.02%) |
Dec 03, 2020 | 38.18 | 39.02 | 38.04 | 38.67 | 117,261 | +0.51(+1.32%) |
Dec 02, 2020 | 38.77 | 38.77 | 37.84 | 38.17 | 135,046 | -0.36(-0.94%) |