Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.87 | 39.52 | 37.89 | 39.08 | 199,189 | +0.76(+1.99%) |
Feb 25, 2021 | 40.88 | 40.93 | 38.14 | 38.32 | 285,142 | -3.01(-7.28%) |
Feb 24, 2021 | 39.41 | 41.32 | 38.99 | 41.32 | 247,144 | +1.82(+4.61%) |
Feb 23, 2021 | 38.90 | 39.79 | 37.43 | 39.50 | 280,089 | -0.28(-0.70%) |
Feb 22, 2021 | 41.08 | 41.24 | 39.53 | 39.78 | 270,946 | -1.68(-4.06%) |
Feb 19, 2021 | 41.03 | 41.73 | 40.98 | 41.46 | 283,299 | +1.15(+2.84%) |
Feb 18, 2021 | 40.71 | 40.80 | 39.76 | 40.32 | 170,252 | -1.01(-2.44%) |
Feb 17, 2021 | 41.93 | 41.93 | 40.27 | 41.32 | 360,488 | -0.99(-2.35%) |
Feb 16, 2021 | 42.56 | 42.96 | 42.19 | 42.32 | 425,571 | +0.47(+1.13%) |
Feb 12, 2021 | 40.73 | 41.85 | 40.47 | 41.85 | 363,764 | +1.05(+2.58%) |
Feb 11, 2021 | 39.48 | 40.79 | 39.48 | 40.79 | 205,347 | +1.83(+4.70%) |
Feb 10, 2021 | 39.45 | 39.46 | 38.63 | 38.96 | 186,224 | -0.19(-0.48%) |
Feb 09, 2021 | 39.09 | 39.26 | 38.65 | 39.15 | 107,286 | +0.04(+0.11%) |
Feb 08, 2021 | 38.20 | 39.11 | 38.15 | 39.11 | 184,390 | +1.30(+3.44%) |
Feb 05, 2021 | 38.40 | 38.40 | 37.73 | 37.81 | 204,655 | -0.20(-0.53%) |
Feb 04, 2021 | 37.37 | 38.01 | 37.13 | 38.01 | 136,964 | +0.68(+1.83%) |
Feb 03, 2021 | 38.44 | 38.44 | 37.23 | 37.33 | 152,686 | -0.87(-2.27%) |
Feb 02, 2021 | 38.24 | 38.34 | 37.68 | 38.19 | 199,854 | +0.66(+1.76%) |
Feb 01, 2021 | 36.63 | 37.62 | 36.46 | 37.53 | 181,942 | +1.58(+4.40%) |
Jan 29, 2021 | 36.91 | 36.99 | 35.80 | 35.95 | 132,995 | -0.75(-2.04%) |
Jan 28, 2021 | 36.94 | 37.25 | 36.35 | 36.70 | 111,561 | +0.49(+1.36%) |
Jan 27, 2021 | 37.73 | 37.79 | 36.11 | 36.21 | 224,847 | -2.30(-5.97%) |
Jan 26, 2021 | 39.61 | 39.61 | 38.48 | 38.51 | 114,391 | -0.87(-2.20%) |
Jan 25, 2021 | 40.19 | 40.30 | 38.99 | 39.37 | 192,606 | -0.31(-0.78%) |
Jan 22, 2021 | 39.74 | 39.93 | 39.42 | 39.68 | 145,748 | -0.16(-0.41%) |
Jan 21, 2021 | 40.01 | 40.02 | 39.24 | 39.84 | 191,887 | +0.16(+0.41%) |
Jan 20, 2021 | 40.33 | 40.45 | 39.49 | 39.68 | 178,326 | -0.10(-0.24%) |
Jan 19, 2021 | 38.75 | 39.83 | 38.75 | 39.78 | 179,219 | +1.67(+4.38%) |
Jan 15, 2021 | 38.86 | 38.86 | 37.80 | 38.11 | 114,169 | -0.76(-1.96%) |
Jan 14, 2021 | 38.21 | 39.22 | 38.20 | 38.87 | 150,409 | +1.05(+2.77%) |
Jan 13, 2021 | 38.20 | 38.23 | 37.63 | 37.82 | 137,571 | -0.35(-0.92%) |
Jan 12, 2021 | 38.07 | 38.40 | 37.73 | 38.17 | 212,419 | +0.44(+1.18%) |
Jan 11, 2021 | 36.80 | 37.89 | 36.56 | 37.73 | 1,759,375 | +0.78(+2.10%) |
Jan 08, 2021 | 37.63 | 37.66 | 36.61 | 36.95 | 122,368 | -0.01(-0.03%) |
Jan 07, 2021 | 36.13 | 37.02 | 36.13 | 36.96 | 83,295 | +1.44(+4.06%) |
Jan 06, 2021 | 35.09 | 36.11 | 35.08 | 35.52 | 129,437 | +0.17(+0.48%) |
Jan 05, 2021 | 34.46 | 35.35 | 34.46 | 35.35 | 396,242 | +0.79(+2.28%) |
Jan 04, 2021 | 34.88 | 35.58 | 34.17 | 34.56 | 168,506 | +0.00(+0.01%) |
Dec 31, 2020 | 34.56 | 34.56 | 34.56 | 105,224 | +0.08(+0.24%) | |
Dec 30, 2020 | 33.76 | 34.54 | 33.76 | 34.47 | 105,224 | +1.00(+3.00%) |
Dec 29, 2020 | 34.21 | 34.21 | 33.26 | 33.47 | 60,251 | -0.57(-1.68%) |
Dec 28, 2020 | 34.41 | 34.43 | 34.03 | 34.04 | 126,224 | +0.06(+0.19%) |
Dec 24, 2020 | 33.81 | 33.98 | 33.67 | 33.98 | 37,955 | +0.25(+0.73%) |
Dec 23, 2020 | 34.07 | 34.07 | 33.73 | 33.73 | 22,302 | -0.26(-0.78%) |
Dec 22, 2020 | 34.23 | 34.23 | 33.82 | 34.00 | 83,984 | +0.00(+0.01%) |
Dec 21, 2020 | 33.59 | 34.06 | 33.59 | 33.99 | 39,579 | -0.13(-0.37%) |
Dec 18, 2020 | 34.38 | 34.57 | 34.02 | 34.12 | 54,665 | -0.08(-0.24%) |
Dec 17, 2020 | 34.36 | 34.36 | 34.06 | 34.20 | 31,402 | +0.14(+0.42%) |
Dec 16, 2020 | 34.28 | 34.49 | 33.77 | 34.06 | 66,372 | -0.09(-0.27%) |
Dec 15, 2020 | 34.07 | 34.24 | 34.04 | 34.15 | 49,879 | +0.48(+1.43%) |
Dec 14, 2020 | 33.51 | 33.78 | 33.45 | 33.67 | 67,399 | +0.58(+1.75%) |
Dec 11, 2020 | 32.99 | 33.43 | 32.79 | 33.09 | 87,768 | -0.28(-0.85%) |
Dec 10, 2020 | 33.12 | 33.57 | 32.88 | 33.37 | 70,102 | +0.04(+0.12%) |
Dec 09, 2020 | 34.71 | 34.71 | 33.14 | 33.33 | 88,066 | -1.31(-3.80%) |
Dec 08, 2020 | 34.52 | 34.77 | 34.40 | 34.65 | 66,922 | +0.15(+0.43%) |
Dec 07, 2020 | 34.39 | 34.50 | 33.95 | 34.50 | 73,689 | +0.38(+1.11%) |
Dec 04, 2020 | 33.32 | 34.14 | 33.16 | 34.12 | 58,006 | +1.08(+3.28%) |
Dec 03, 2020 | 33.07 | 33.41 | 33.03 | 33.04 | 69,094 | +0.13(+0.40%) |
Dec 02, 2020 | 32.78 | 33.00 | 32.60 | 32.90 | 271,389 | +0.14(+0.41%) |