Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.02 | 38.62 | 38.02 | 38.24 | 9,800 | -0.04(-0.09%) |
Feb 25, 2021 | 39.86 | 40.00 | 38.17 | 38.28 | 6,831 | -1.44(-3.62%) |
Feb 24, 2021 | 39.09 | 39.73 | 38.94 | 39.71 | 8,390 | +0.94(+2.43%) |
Feb 23, 2021 | 38.75 | 38.83 | 37.63 | 38.77 | 7,197 | -0.53(-1.36%) |
Feb 22, 2021 | 39.56 | 39.79 | 39.30 | 39.30 | 4,578 | -0.26(-0.66%) |
Feb 19, 2021 | 39.04 | 39.78 | 39.04 | 39.56 | 7,000 | +0.80(+2.06%) |
Feb 18, 2021 | 39.09 | 39.12 | 38.74 | 38.77 | 3,631 | -0.69(-1.76%) |
Feb 17, 2021 | 39.63 | 39.63 | 38.85 | 39.46 | 9,167 | -0.36(-0.91%) |
Feb 16, 2021 | 40.32 | 40.67 | 39.78 | 39.82 | 991,126 | -0.26(-0.64%) |
Feb 12, 2021 | 39.96 | 40.12 | 39.87 | 40.08 | 5,800 | +0.25(+0.62%) |
Feb 11, 2021 | 40.28 | 40.34 | 39.45 | 39.83 | 7,596 | -0.07(-0.18%) |
Feb 10, 2021 | 40.68 | 40.68 | 39.69 | 39.90 | 25,887 | -0.21(-0.53%) |
Feb 09, 2021 | 39.95 | 40.38 | 39.87 | 40.11 | 13,400 | +0.31(+0.78%) |
Feb 08, 2021 | 39.31 | 39.97 | 39.26 | 39.80 | 488,116 | +1.17(+3.04%) |
Feb 05, 2021 | 38.52 | 38.63 | 38.29 | 38.63 | 3,300 | +0.49(+1.28%) |
Feb 04, 2021 | 37.84 | 38.17 | 37.84 | 38.14 | 95,129 | +0.60(+1.60%) |
Feb 03, 2021 | 37.18 | 37.54 | 37.17 | 37.54 | 7,880 | +0.42(+1.12%) |
Feb 02, 2021 | 36.97 | 37.15 | 36.97 | 37.12 | 2,449 | +0.23(+0.64%) |
Feb 01, 2021 | 36.09 | 36.89 | 36.09 | 36.89 | 1,191 | +0.94(+2.60%) |
Jan 29, 2021 | 36.37 | 37.35 | 35.73 | 35.95 | 14,600 | -0.35(-0.96%) |
Jan 28, 2021 | 36.63 | 37.04 | 36.30 | 36.30 | 24,858 | -0.32(-0.87%) |
Jan 27, 2021 | 36.47 | 37.20 | 36.45 | 36.62 | 2,767 | -0.55(-1.48%) |
Jan 26, 2021 | 37.35 | 37.35 | 36.97 | 37.17 | 1,545 | +0.12(+0.33%) |
Jan 25, 2021 | 37.28 | 37.28 | 36.94 | 37.05 | 3,040 | +0.04(+0.11%) |
Jan 22, 2021 | 36.30 | 37.01 | 36.30 | 37.01 | 500 | +0.38(+1.05%) |
Jan 21, 2021 | 36.64 | 36.69 | 36.55 | 36.63 | 14,605 | -0.11(-0.29%) |
Jan 20, 2021 | 36.69 | 36.78 | 36.59 | 36.73 | 5,265 | +0.27(+0.74%) |
Jan 19, 2021 | 36.65 | 36.65 | 36.34 | 36.46 | 2,940 | +0.48(+1.32%) |
Jan 15, 2021 | 35.84 | 36.22 | 35.84 | 35.99 | 8,100 | -0.68(-1.86%) |
Jan 14, 2021 | 36.03 | 36.67 | 35.93 | 36.67 | 6,041 | +0.96(+2.69%) |
Jan 13, 2021 | 36.02 | 36.03 | 35.71 | 35.71 | 6,176 | -0.31(-0.85%) |
Jan 12, 2021 | 35.92 | 36.02 | 35.78 | 36.02 | 3,438 | +0.61(+1.71%) |
Jan 11, 2021 | 34.99 | 35.42 | 34.99 | 35.41 | 2,441 | +0.14(+0.40%) |
Jan 08, 2021 | 35.52 | 35.64 | 34.86 | 35.27 | 184,400 | -0.28(-0.78%) |
Jan 07, 2021 | 35.48 | 35.55 | 35.46 | 35.55 | 1,125 | +0.32(+0.91%) |
Jan 06, 2021 | 33.71 | 35.61 | 33.71 | 35.23 | 3,347 | +1.80(+5.38%) |
Jan 05, 2021 | 33.03 | 33.74 | 33.03 | 33.43 | 1,447 | +0.92(+2.84%) |
Jan 04, 2021 | 33.00 | 33.00 | 32.49 | 32.51 | 67,513 | -0.45(-1.35%) |
Dec 31, 2020 | 32.95 | 32.95 | 32.95 | 9,405 | +0.09(+0.26%) | |
Dec 30, 2020 | 32.87 | 32.93 | 32.76 | 32.87 | 9,405 | +0.38(+1.17%) |
Dec 29, 2020 | 32.56 | 32.67 | 32.36 | 32.49 | 2,731 | -0.63(-1.91%) |
Dec 28, 2020 | 33.18 | 33.33 | 33.12 | 33.12 | 16,479 | +0.26(+0.79%) |
Dec 24, 2020 | 33.09 | 33.09 | 32.76 | 32.86 | 11,600 | -0.22(-0.67%) |
Dec 23, 2020 | 32.64 | 33.08 | 32.64 | 33.08 | 1,622 | +0.77(+2.38%) |
Dec 22, 2020 | 32.41 | 32.47 | 32.31 | 32.31 | 3,279 | +0.01(+0.04%) |
Dec 21, 2020 | 32.22 | 32.42 | 32.02 | 32.30 | 3,332 | -0.53(-1.61%) |
Dec 18, 2020 | 33.19 | 33.33 | 32.83 | 32.83 | 2,400 | -0.23(-0.69%) |
Dec 17, 2020 | 32.95 | 33.10 | 32.95 | 33.06 | 1,617 | +0.22(+0.67%) |
Dec 16, 2020 | 32.88 | 32.94 | 32.84 | 32.84 | 115,214 | -0.20(-0.60%) |
Dec 15, 2020 | 32.43 | 33.13 | 32.43 | 33.03 | 8,675 | +0.95(+2.97%) |
Dec 14, 2020 | 32.60 | 32.60 | 32.08 | 32.08 | 1,817 | -0.38(-1.16%) |
Dec 11, 2020 | 32.35 | 32.55 | 32.35 | 32.46 | 700 | -0.50(-1.51%) |
Dec 10, 2020 | 32.79 | 32.96 | 32.66 | 32.96 | 735 | +0.05(+0.14%) |
Dec 09, 2020 | 33.33 | 33.41 | 32.71 | 32.91 | 7,354 | +0.11(+0.33%) |
Dec 08, 2020 | 32.55 | 32.80 | 32.55 | 32.80 | 3,620 | +0.46(+1.42%) |
Dec 07, 2020 | 32.49 | 32.49 | 32.34 | 32.34 | 1,954 | -0.34(-1.04%) |
Dec 04, 2020 | 32.09 | 32.71 | 32.09 | 32.68 | 1,600 | +1.12(+3.56%) |
Dec 03, 2020 | 31.70 | 31.70 | 31.56 | 31.56 | 642 | +0.13(+0.41%) |
Dec 02, 2020 | 31.04 | 31.49 | 30.97 | 31.43 | 8,780 | +0.40(+1.29%) |