Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.40 | 37.58 | 36.39 | 37.14 | 27,316 | +0.28(+0.76%) |
Feb 25, 2021 | 38.54 | 38.77 | 36.73 | 36.86 | 42,467 | -1.80(-4.65%) |
Feb 24, 2021 | 38.01 | 38.66 | 37.52 | 38.66 | 46,910 | +0.82(+2.17%) |
Feb 23, 2021 | 37.52 | 38.11 | 35.87 | 37.84 | 79,365 | -0.44(-1.16%) |
Feb 22, 2021 | 39.32 | 39.35 | 38.25 | 38.28 | 58,947 | -1.42(-3.58%) |
Feb 19, 2021 | 39.49 | 40.02 | 39.46 | 39.70 | 63,014 | +0.80(+2.06%) |
Feb 18, 2021 | 39.38 | 39.40 | 38.66 | 38.90 | 72,452 | -1.11(-2.78%) |
Feb 17, 2021 | 40.30 | 40.30 | 39.19 | 40.01 | 69,942 | -0.46(-1.15%) |
Feb 16, 2021 | 41.14 | 41.21 | 40.16 | 40.47 | 97,207 | -0.27(-0.66%) |
Feb 12, 2021 | 40.28 | 40.75 | 39.91 | 40.75 | 64,773 | +0.29(+0.72%) |
Feb 11, 2021 | 40.53 | 40.75 | 40.01 | 40.46 | 115,565 | +0.20(+0.50%) |
Feb 10, 2021 | 40.83 | 40.93 | 39.62 | 40.25 | 93,003 | -0.03(-0.07%) |
Feb 09, 2021 | 40.16 | 40.58 | 39.97 | 40.28 | 72,043 | +0.14(+0.34%) |
Feb 08, 2021 | 39.62 | 40.17 | 39.62 | 40.15 | 81,137 | +0.92(+2.34%) |
Feb 05, 2021 | 39.15 | 39.31 | 38.84 | 39.23 | 86,916 | +0.52(+1.35%) |
Feb 04, 2021 | 38.61 | 38.85 | 38.42 | 38.71 | 62,076 | +0.23(+0.60%) |
Feb 03, 2021 | 38.49 | 38.62 | 38.12 | 38.47 | 45,587 | +0.19(+0.50%) |
Feb 02, 2021 | 38.19 | 38.28 | 37.72 | 38.28 | 97,353 | +0.39(+1.02%) |
Feb 01, 2021 | 37.94 | 37.94 | 36.95 | 37.89 | 98,322 | +0.62(+1.66%) |
Jan 29, 2021 | 37.89 | 37.98 | 36.77 | 37.28 | 113,922 | -0.37(-0.98%) |
Jan 28, 2021 | 37.59 | 37.95 | 37.24 | 37.64 | 78,703 | +0.39(+1.04%) |
Jan 27, 2021 | 37.82 | 38.10 | 36.90 | 37.26 | 176,334 | -1.09(-2.85%) |
Jan 26, 2021 | 38.92 | 38.96 | 38.19 | 38.35 | 272,529 | -0.14(-0.38%) |
Jan 25, 2021 | 38.60 | 39.05 | 37.49 | 38.49 | 67,359 | +0.33(+0.86%) |
Jan 22, 2021 | 37.69 | 38.17 | 37.69 | 38.17 | 22,453 | +0.06(+0.15%) |
Jan 21, 2021 | 38.08 | 38.15 | 37.69 | 38.11 | 31,769 | +0.22(+0.59%) |
Jan 20, 2021 | 38.12 | 38.12 | 37.58 | 37.88 | 69,887 | +0.23(+0.62%) |
Jan 19, 2021 | 37.17 | 37.65 | 37.17 | 37.65 | 24,700 | +0.85(+2.30%) |
Jan 15, 2021 | 37.61 | 37.61 | 36.69 | 36.81 | 20,901 | -0.86(-2.30%) |
Jan 14, 2021 | 37.49 | 37.85 | 37.45 | 37.67 | 28,282 | +0.46(+1.25%) |
Jan 13, 2021 | 37.13 | 37.40 | 36.93 | 37.21 | 20,241 | +0.05(+0.13%) |
Jan 12, 2021 | 36.48 | 37.18 | 36.48 | 37.16 | 18,900 | +0.76(+2.10%) |
Jan 11, 2021 | 36.32 | 36.69 | 35.90 | 36.40 | 62,170 | -0.09(-0.24%) |
Jan 08, 2021 | 36.67 | 36.73 | 36.05 | 36.48 | 31,351 | +0.20(+0.56%) |
Jan 07, 2021 | 35.80 | 36.35 | 35.80 | 36.28 | 40,231 | +1.09(+3.10%) |
Jan 06, 2021 | 34.64 | 35.62 | 34.50 | 35.19 | 20,592 | +0.69(+1.99%) |
Jan 05, 2021 | 34.06 | 34.58 | 34.06 | 34.50 | 45,857 | +0.35(+1.02%) |
Jan 04, 2021 | 34.64 | 34.77 | 33.78 | 34.15 | 31,486 | -0.14(-0.39%) |
Dec 31, 2020 | 34.29 | 34.29 | 34.29 | 12,799 | -0.16(-0.48%) | |
Dec 30, 2020 | 34.09 | 34.63 | 34.09 | 34.45 | 12,799 | +0.41(+1.19%) |
Dec 29, 2020 | 34.41 | 34.55 | 33.83 | 34.05 | 21,531 | -0.43(-1.26%) |
Dec 28, 2020 | 35.49 | 35.61 | 34.42 | 34.48 | 38,613 | -0.70(-1.98%) |
Dec 24, 2020 | 35.37 | 35.37 | 35.01 | 35.18 | 27,626 | -0.09(-0.25%) |
Dec 23, 2020 | 35.21 | 35.37 | 34.86 | 35.27 | 12,546 | +0.06(+0.17%) |
Dec 22, 2020 | 35.03 | 35.21 | 34.79 | 35.21 | 13,995 | +0.17(+0.50%) |
Dec 21, 2020 | 34.77 | 35.03 | 34.48 | 35.03 | 32,187 | +0.21(+0.62%) |
Dec 18, 2020 | 35.10 | 35.10 | 34.68 | 34.82 | 13,761 | -0.04(-0.12%) |
Dec 17, 2020 | 34.75 | 34.86 | 34.57 | 34.86 | 33,837 | +0.49(+1.43%) |
Dec 16, 2020 | 34.49 | 34.49 | 34.18 | 34.37 | 10,128 | +0.06(+0.17%) |
Dec 15, 2020 | 34.26 | 34.31 | 34.03 | 34.31 | 14,942 | +0.31(+0.91%) |
Dec 14, 2020 | 34.33 | 34.33 | 33.97 | 34.00 | 19,427 | +0.16(+0.47%) |
Dec 11, 2020 | 33.81 | 33.95 | 33.65 | 33.84 | 8,593 | -0.11(-0.33%) |
Dec 10, 2020 | 33.23 | 33.95 | 33.23 | 33.95 | 15,811 | +0.46(+1.38%) |
Dec 09, 2020 | 34.26 | 34.29 | 33.28 | 33.49 | 25,320 | -0.51(-1.50%) |
Dec 08, 2020 | 33.80 | 34.17 | 33.71 | 34.00 | 15,397 | +0.29(+0.86%) |
Dec 07, 2020 | 33.51 | 33.78 | 33.51 | 33.71 | 22,337 | +0.29(+0.87%) |
Dec 04, 2020 | 33.11 | 33.48 | 33.11 | 33.42 | 12,527 | +0.31(+0.93%) |
Dec 03, 2020 | 33.02 | 33.23 | 32.90 | 33.11 | 14,567 | +0.37(+1.12%) |
Dec 02, 2020 | 32.58 | 32.83 | 32.37 | 32.74 | 27,174 | -0.18(-0.56%) |