Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.92 | 36.94 | 35.92 | 36.35 | 955,240 | +0.02(+0.04%) |
Feb 25, 2021 | 37.23 | 37.72 | 36.27 | 36.33 | 1,273,354 | -1.45(-3.85%) |
Feb 24, 2021 | 36.36 | 37.81 | 36.34 | 37.79 | 1,064,349 | +1.55(+4.27%) |
Feb 23, 2021 | 36.17 | 36.66 | 35.21 | 36.24 | 1,506,407 | -0.48(-1.31%) |
Feb 22, 2021 | 37.16 | 37.42 | 36.37 | 36.72 | 1,044,917 | -0.57(-1.52%) |
Feb 19, 2021 | 37.09 | 37.84 | 36.66 | 37.29 | 1,069,842 | +0.37(+1.00%) |
Feb 18, 2021 | 38.38 | 38.40 | 36.74 | 36.92 | 1,181,632 | -1.83(-4.72%) |
Feb 17, 2021 | 39.13 | 39.47 | 38.07 | 38.75 | 678,781 | -0.72(-1.82%) |
Feb 16, 2021 | 40.56 | 40.75 | 39.47 | 39.47 | 626,079 | -0.77(-1.92%) |
Feb 12, 2021 | 39.86 | 40.38 | 39.57 | 40.24 | 579,155 | +0.26(+0.65%) |
Feb 11, 2021 | 40.11 | 40.31 | 38.61 | 39.98 | 683,292 | +0.11(+0.29%) |
Feb 10, 2021 | 40.66 | 40.80 | 39.73 | 39.87 | 778,800 | -0.54(-1.33%) |
Feb 09, 2021 | 40.04 | 40.77 | 39.64 | 40.41 | 636,397 | +0.28(+0.71%) |
Feb 08, 2021 | 40.33 | 40.78 | 39.57 | 40.12 | 926,816 | +0.35(+0.88%) |
Feb 05, 2021 | 39.11 | 40.20 | 38.76 | 39.77 | 1,012,983 | +0.66(+1.70%) |
Feb 04, 2021 | 37.88 | 39.37 | 37.43 | 39.11 | 1,411,147 | +2.05(+5.52%) |
Feb 03, 2021 | 38.32 | 39.08 | 36.70 | 37.06 | 1,196,244 | -0.94(-2.48%) |
Feb 02, 2021 | 37.76 | 38.23 | 37.05 | 38.00 | 828,692 | +0.70(+1.88%) |
Feb 01, 2021 | 36.53 | 37.47 | 35.63 | 37.30 | 935,222 | +1.15(+3.18%) |
Jan 29, 2021 | 38.30 | 38.49 | 36.00 | 36.15 | 1,189,177 | -2.68(-6.91%) |
Jan 28, 2021 | 37.46 | 39.19 | 37.20 | 38.83 | 952,919 | +1.86(+5.03%) |
Jan 27, 2021 | 38.59 | 38.74 | 36.78 | 36.97 | 1,269,003 | -2.11(-5.41%) |
Jan 26, 2021 | 39.97 | 40.19 | 38.98 | 39.09 | 353,715 | -0.38(-0.97%) |
Jan 25, 2021 | 39.15 | 39.97 | 38.64 | 39.47 | 682,823 | +0.04(+0.09%) |
Jan 22, 2021 | 39.38 | 39.80 | 38.82 | 39.43 | 578,388 | -0.37(-0.92%) |
Jan 21, 2021 | 40.59 | 40.77 | 39.79 | 39.80 | 471,768 | -0.77(-1.90%) |
Jan 20, 2021 | 39.81 | 40.61 | 39.68 | 40.56 | 564,615 | +0.85(+2.14%) |
Jan 19, 2021 | 39.88 | 39.91 | 39.08 | 39.71 | 566,087 | +0.32(+0.82%) |
Jan 15, 2021 | 39.59 | 39.75 | 38.25 | 39.39 | 743,068 | -0.72(-1.81%) |
Jan 14, 2021 | 40.75 | 41.27 | 39.97 | 40.12 | 652,580 | -0.53(-1.30%) |
Jan 13, 2021 | 38.84 | 40.82 | 38.84 | 40.65 | 925,056 | +1.87(+4.81%) |
Jan 12, 2021 | 39.06 | 39.78 | 38.56 | 38.78 | 501,652 | -0.07(-0.19%) |
Jan 11, 2021 | 38.43 | 39.32 | 38.35 | 38.85 | 585,716 | +0.31(+0.79%) |
Jan 08, 2021 | 39.09 | 39.32 | 38.20 | 38.55 | 727,805 | -0.44(-1.13%) |
Jan 07, 2021 | 40.38 | 40.87 | 38.56 | 38.99 | 969,739 | -1.40(-3.46%) |
Jan 06, 2021 | 38.10 | 41.12 | 38.10 | 40.38 | 1,326,629 | +2.94(+7.86%) |
Jan 05, 2021 | 36.76 | 37.70 | 36.67 | 37.44 | 411,295 | +0.78(+2.12%) |
Jan 04, 2021 | 37.81 | 38.16 | 36.41 | 36.67 | 445,511 | -0.93(-2.48%) |
Dec 31, 2020 | 37.60 | 37.60 | 37.60 | 406,605 | +0.45(+1.21%) | |
Dec 30, 2020 | 37.08 | 37.31 | 36.86 | 37.15 | 406,605 | +0.27(+0.73%) |
Dec 29, 2020 | 37.06 | 37.29 | 36.28 | 36.88 | 440,512 | +0.08(+0.22%) |
Dec 28, 2020 | 37.58 | 37.78 | 36.68 | 36.80 | 505,286 | -0.46(-1.24%) |
Dec 24, 2020 | 37.29 | 37.55 | 36.96 | 37.26 | 138,706 | +0.16(+0.42%) |
Dec 23, 2020 | 37.18 | 37.32 | 36.71 | 37.11 | 360,680 | +0.04(+0.12%) |
Dec 22, 2020 | 37.26 | 37.51 | 36.94 | 37.06 | 334,147 | -0.22(-0.58%) |
Dec 21, 2020 | 36.91 | 37.34 | 36.42 | 37.28 | 542,587 | -0.12(-0.32%) |
Dec 18, 2020 | 37.25 | 37.61 | 36.73 | 37.40 | 1,791,531 | +0.21(+0.56%) |
Dec 17, 2020 | 37.77 | 37.85 | 36.60 | 37.19 | 626,787 | -0.66(-1.74%) |
Dec 16, 2020 | 36.54 | 37.99 | 36.41 | 37.85 | 649,923 | +1.62(+4.47%) |
Dec 15, 2020 | 36.05 | 36.43 | 35.35 | 36.22 | 533,386 | +0.40(+1.13%) |
Dec 14, 2020 | 36.74 | 36.88 | 35.78 | 35.82 | 397,055 | -0.26(-0.72%) |
Dec 11, 2020 | 35.39 | 36.21 | 35.28 | 36.08 | 558,573 | +0.41(+1.15%) |
Dec 10, 2020 | 36.15 | 36.28 | 35.55 | 35.67 | 423,502 | -0.76(-2.09%) |
Dec 09, 2020 | 37.17 | 37.33 | 36.27 | 36.43 | 509,864 | -0.57(-1.53%) |
Dec 08, 2020 | 36.22 | 37.06 | 36.14 | 37.00 | 378,505 | +0.57(+1.56%) |
Dec 07, 2020 | 36.20 | 36.52 | 35.73 | 36.43 | 387,358 | +0.20(+0.56%) |
Dec 04, 2020 | 35.96 | 36.66 | 35.54 | 36.23 | 445,305 | +0.38(+1.06%) |
Dec 03, 2020 | 35.10 | 36.08 | 34.97 | 35.85 | 642,244 | +1.19(+3.43%) |
Dec 02, 2020 | 34.34 | 35.02 | 34.01 | 34.66 | 344,980 | +0.31(+0.91%) |