Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.25 | 37.40 | 37.21 | 37.40 | 9,200 | -0.97(-2.53%) |
Feb 25, 2021 | 38.54 | 38.61 | 38.37 | 38.37 | 1,965 | -0.26(-0.67%) |
Feb 24, 2021 | 37.99 | 38.63 | 37.99 | 38.63 | 5,157 | -0.17(-0.44%) |
Feb 23, 2021 | 39.00 | 39.00 | 38.35 | 38.80 | 7,290 | +0.05(+0.14%) |
Feb 22, 2021 | 38.74 | 38.74 | 38.74 | 38.74 | 55,045 | -1.13(-2.83%) |
Feb 19, 2021 | 39.71 | 39.87 | 39.71 | 39.87 | 4,500 | +0.66(+1.68%) |
Feb 18, 2021 | 39.24 | 39.24 | 39.21 | 39.21 | 1,986 | -1.09(-2.70%) |
Feb 17, 2021 | 39.98 | 40.30 | 39.86 | 40.30 | 4,313 | +0.05(+0.12%) |
Feb 16, 2021 | 40.13 | 40.25 | 40.04 | 40.25 | 7,150 | +0.54(+1.36%) |
Feb 12, 2021 | 39.63 | 39.77 | 39.63 | 39.71 | 9,800 | -0.17(-0.43%) |
Feb 11, 2021 | 39.74 | 39.88 | 39.74 | 39.88 | 10,787 | +0.30(+0.76%) |
Feb 10, 2021 | 39.10 | 39.10 | 39.58 | 8,733 | +0.48(+1.23%) | |
Feb 09, 2021 | 38.87 | 39.10 | 38.87 | 39.10 | 1,286 | +0.35(+0.91%) |
Feb 08, 2021 | 38.65 | 38.89 | 38.65 | 38.75 | 26,824 | -0.13(-0.34%) |
Feb 05, 2021 | 38.47 | 38.88 | 38.47 | 38.88 | 7,100 | +0.78(+2.05%) |
Feb 04, 2021 | 38.22 | 38.55 | 38.10 | 38.10 | 2,923 | -0.33(-0.87%) |
Feb 03, 2021 | 38.39 | 38.43 | 38.39 | 38.43 | 799,457 | +0.28(+0.73%) |
Feb 02, 2021 | 38.15 | 38.15 | 38.15 | 38.15 | 795 | +0.66(+1.77%) |
Feb 01, 2021 | 37.46 | 37.49 | 37.36 | 37.49 | 8,498 | +0.99(+2.71%) |
Jan 29, 2021 | 36.91 | 36.91 | 36.50 | 36.50 | 9,100 | -0.85(-2.27%) |
Jan 28, 2021 | 37.37 | 37.42 | 37.35 | 37.35 | 6,572 | -0.15(-0.41%) |
Jan 27, 2021 | 37.65 | 37.69 | 37.50 | 37.50 | 7,966 | -0.79(-2.06%) |
Jan 26, 2021 | 38.40 | 38.40 | 38.29 | 38.29 | 9,852 | -0.31(-0.81%) |
Jan 25, 2021 | 38.60 | 38.81 | 38.60 | 38.60 | 865 | +0.29(+0.75%) |
Jan 22, 2021 | 38.27 | 38.31 | 38.27 | 38.31 | 1,000 | -0.41(-1.06%) |
Jan 21, 2021 | 38.72 | 38.72 | 38.72 | 38.72 | 1,087 | +0.10(+0.27%) |
Jan 20, 2021 | 38.62 | 38.62 | 38.62 | 38.62 | 18,007 | +1.03(+2.73%) |
Jan 19, 2021 | 37.59 | 37.59 | 37.59 | 449 | +0.00(+0.00%) | |
Jan 15, 2021 | 37.59 | 37.59 | 37.42 | 37.59 | 4,600 | -0.81(-2.10%) |
Jan 14, 2021 | 38.14 | 38.40 | 38.01 | 38.40 | 4,926 | +0.94(+2.52%) |
Jan 13, 2021 | 37.46 | 37.46 | 37.46 | 37.46 | 3,362 | -0.10(-0.28%) |
Jan 12, 2021 | 37.53 | 37.56 | 37.53 | 37.56 | 2,767 | +0.27(+0.73%) |
Jan 11, 2021 | 37.16 | 37.29 | 37.16 | 37.29 | 4,709 | +0.05(+0.13%) |
Jan 08, 2021 | 37.50 | 37.50 | 37.24 | 37.24 | 5,600 | +0.69(+1.88%) |
Jan 07, 2021 | 36.65 | 36.65 | 36.55 | 36.55 | 2,074 | +0.05(+0.14%) |
Jan 06, 2021 | 36.25 | 36.50 | 36.25 | 36.50 | 21,136 | +0.24(+0.66%) |
Jan 05, 2021 | 36.26 | 36.26 | 36.26 | 213 | +0.00(+0.00%) | |
Jan 04, 2021 | 36.37 | 36.37 | 36.26 | 36.26 | 2,166 | +0.26(+0.73%) |
Dec 31, 2020 | 36.00 | 36.00 | 36.00 | 151 | +0.75(+2.13%) | |
Dec 30, 2020 | 35.25 | 35.25 | 35.25 | 151 | +0.00(+0.00%) | |
Dec 29, 2020 | 35.05 | 35.25 | 35.05 | 35.25 | 29,301 | +0.30(+0.85%) |
Dec 28, 2020 | 34.89 | 34.95 | 34.85 | 34.95 | 2,278 | +0.09(+0.24%) |
Dec 24, 2020 | 34.76 | 34.76 | 34.86 | 7,966 | +0.10(+0.29%) | |
Dec 23, 2020 | 34.73 | 34.76 | 34.70 | 34.76 | 4,786 | +0.26(+0.76%) |
Dec 22, 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 674 | -0.08(-0.23%) |
Dec 21, 2020 | 34.58 | 34.58 | 34.58 | 34.58 | 1,649 | -1.17(-3.27%) |
Dec 18, 2020 | 35.75 | 35.75 | 35.75 | 35.75 | 4,200 | +0.30(+0.85%) |
Dec 17, 2020 | 35.27 | 35.45 | 35.12 | 35.45 | 13,839 | +0.25(+0.71%) |
Dec 16, 2020 | 35.20 | 35.20 | 35.20 | 35.20 | 1,838 | +0.57(+1.64%) |
Dec 15, 2020 | 34.63 | 34.63 | 34.63 | 34.63 | 370 | +0.20(+0.58%) |
Dec 14, 2020 | 34.64 | 34.70 | 34.43 | 34.43 | 11,308 | +0.13(+0.38%) |
Dec 11, 2020 | 34.57 | 34.68 | 34.30 | 34.30 | 32,000 | -0.65(-1.86%) |
Dec 10, 2020 | 34.71 | 34.95 | 34.71 | 34.95 | 3,415 | +0.20(+0.58%) |
Dec 09, 2020 | 34.76 | 34.76 | 34.58 | 34.75 | 7,848 | +0.30(+0.87%) |
Dec 08, 2020 | 34.66 | 34.66 | 34.45 | 34.45 | 1,956 | -0.24(-0.69%) |
Dec 07, 2020 | 34.69 | 34.69 | 34.69 | 34.69 | 288 | +0.05(+0.15%) |
Dec 04, 2020 | 34.57 | 34.64 | 34.52 | 34.64 | 23,600 | +0.09(+0.25%) |
Dec 03, 2020 | 34.39 | 34.55 | 34.35 | 34.55 | 7,300 | +0.55(+1.62%) |
Dec 02, 2020 | 33.90 | 34.00 | 33.82 | 34.00 | 8,018 | +0.07(+0.22%) |