Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.76 | 37.80 | 37.62 | 37.70 | 2,017,615 | -0.04(-0.11%) |
Feb 25, 2021 | 37.89 | 37.94 | 37.69 | 37.74 | 3,247,007 | -0.18(-0.48%) |
Feb 24, 2021 | 37.89 | 37.94 | 37.84 | 37.92 | 987,526 | +0.02(+0.04%) |
Feb 23, 2021 | 37.84 | 37.91 | 37.74 | 37.90 | 1,411,953 | +0.09(+0.24%) |
Feb 22, 2021 | 37.86 | 37.89 | 37.79 | 37.81 | 1,138,105 | -0.05(-0.13%) |
Feb 19, 2021 | 37.89 | 37.94 | 37.84 | 37.86 | 763,148 | -0.01(-0.02%) |
Feb 18, 2021 | 37.86 | 37.89 | 37.83 | 37.87 | 826,182 | +0.01(+0.02%) |
Feb 17, 2021 | 37.89 | 37.89 | 37.82 | 37.86 | 1,311,432 | -0.02(-0.07%) |
Feb 16, 2021 | 37.89 | 37.91 | 37.85 | 37.89 | 1,160,055 | -0.03(-0.09%) |
Feb 12, 2021 | 37.87 | 37.92 | 37.86 | 37.92 | 838,401 | +0.07(+0.18%) |
Feb 11, 2021 | 37.89 | 37.89 | 37.83 | 37.85 | 3,159,877 | +0.02(+0.04%) |
Feb 10, 2021 | 37.89 | 37.89 | 37.80 | 37.84 | 3,807,667 | -0.01(-0.02%) |
Feb 09, 2021 | 37.89 | 37.89 | 37.84 | 37.84 | 755,845 | -0.07(-0.18%) |
Feb 08, 2021 | 37.85 | 37.91 | 37.82 | 37.91 | 1,175,901 | +0.11(+0.29%) |
Feb 05, 2021 | 37.87 | 37.87 | 37.80 | 37.80 | 2,331,533 | +0.03(+0.09%) |
Feb 04, 2021 | 37.76 | 37.80 | 37.75 | 37.77 | 826,235 | +0.07(+0.18%) |
Feb 03, 2021 | 37.70 | 37.75 | 37.69 | 37.70 | 1,415,109 | +0.00(+0.00%) |
Feb 02, 2021 | 37.70 | 37.73 | 37.66 | 37.70 | 1,240,389 | +0.10(+0.26%) |
Feb 01, 2021 | 37.59 | 37.63 | 37.48 | 37.60 | 3,107,427 | +0.14(+0.38%) |
Jan 29, 2021 | 37.56 | 37.63 | 37.45 | 37.46 | 4,198,683 | -0.09(-0.24%) |
Jan 28, 2021 | 37.56 | 37.67 | 37.54 | 37.55 | 2,992,313 | +0.05(+0.13%) |
Jan 27, 2021 | 37.51 | 37.59 | 37.44 | 37.50 | 3,899,121 | -0.07(-0.20%) |
Jan 26, 2021 | 37.57 | 37.61 | 37.54 | 37.58 | 1,509,624 | -0.01(-0.02%) |
Jan 25, 2021 | 37.61 | 37.61 | 37.49 | 37.59 | 2,003,157 | +0.00(+0.00%) |
Jan 22, 2021 | 37.59 | 37.62 | 37.55 | 37.59 | 1,739,520 | -0.04(-0.11%) |
Jan 21, 2021 | 37.63 | 37.66 | 37.59 | 37.63 | 3,169,390 | +0.03(+0.09%) |
Jan 20, 2021 | 37.62 | 37.66 | 37.58 | 37.59 | 2,824,487 | +0.05(+0.13%) |
Jan 19, 2021 | 37.54 | 37.58 | 37.50 | 37.54 | 5,521,608 | +0.07(+0.18%) |
Jan 15, 2021 | 37.49 | 37.54 | 37.47 | 37.48 | 10,625,085 | -0.06(-0.15%) |
Jan 14, 2021 | 37.54 | 37.57 | 37.49 | 37.54 | 54,020,556 | -0.04(-0.11%) |
Jan 13, 2021 | 37.49 | 37.60 | 37.49 | 37.58 | 2,876,773 | +0.09(+0.24%) |
Jan 12, 2021 | 37.45 | 37.49 | 37.39 | 37.49 | 1,476,470 | +0.04(+0.11%) |
Jan 11, 2021 | 37.47 | 37.52 | 37.43 | 37.44 | 787,819 | -0.12(-0.33%) |
Jan 08, 2021 | 37.57 | 37.58 | 37.48 | 37.57 | 852,017 | +0.03(+0.09%) |
Jan 07, 2021 | 37.53 | 37.56 | 37.48 | 37.54 | 1,530,747 | +0.13(+0.35%) |
Jan 06, 2021 | 37.43 | 37.57 | 37.40 | 37.40 | 4,186,633 | -0.05(-0.13%) |
Jan 05, 2021 | 37.44 | 37.51 | 37.42 | 37.45 | 1,192,472 | +0.00(+0.00%) |
Jan 04, 2021 | 37.56 | 37.57 | 37.35 | 37.45 | 1,120,786 | -0.07(-0.18%) |
Dec 31, 2020 | 37.52 | 37.52 | 37.52 | 832,169 | +0.02(+0.04%) | |
Dec 30, 2020 | 37.44 | 37.52 | 37.44 | 37.50 | 832,169 | +0.07(+0.18%) |
Dec 29, 2020 | 37.42 | 37.51 | 37.41 | 37.44 | 1,113,499 | +0.01(+0.02%) |
Dec 28, 2020 | 37.50 | 37.51 | 37.42 | 37.43 | 1,818,266 | -0.04(-0.11%) |
Dec 24, 2020 | 37.40 | 37.47 | 37.40 | 37.47 | 662,720 | +0.09(+0.24%) |
Dec 23, 2020 | 37.25 | 37.40 | 37.25 | 37.38 | 6,774,811 | +0.13(+0.35%) |
Dec 22, 2020 | 37.22 | 37.26 | 37.20 | 37.25 | 698,869 | +0.05(+0.13%) |
Dec 21, 2020 | 37.22 | 37.26 | 37.14 | 37.20 | 934,523 | -0.09(-0.24%) |
Dec 18, 2020 | 37.29 | 37.32 | 37.24 | 37.29 | 1,108,651 | +0.00(+0.00%) |
Dec 17, 2020 | 37.28 | 37.30 | 37.24 | 37.29 | 1,351,368 | +0.07(+0.19%) |
Dec 16, 2020 | 37.25 | 37.26 | 37.13 | 37.22 | 1,830,482 | -0.06(-0.15%) |
Dec 15, 2020 | 37.21 | 37.27 | 37.16 | 37.27 | 1,470,201 | +0.12(+0.33%) |
Dec 14, 2020 | 37.20 | 37.23 | 37.12 | 37.15 | 910,987 | -0.02(-0.04%) |
Dec 11, 2020 | 37.17 | 37.22 | 37.10 | 37.17 | 2,973,028 | -0.01(-0.02%) |
Dec 10, 2020 | 37.11 | 37.22 | 37.09 | 37.17 | 3,605,000 | +0.06(+0.15%) |
Dec 09, 2020 | 37.21 | 37.21 | 37.08 | 37.12 | 768,348 | -0.05(-0.13%) |
Dec 08, 2020 | 37.17 | 37.22 | 37.15 | 37.17 | 1,058,247 | +0.00(+0.00%) |
Dec 07, 2020 | 37.20 | 37.20 | 37.13 | 37.17 | 1,063,668 | -0.02(-0.04%) |
Dec 04, 2020 | 37.16 | 37.21 | 37.13 | 37.18 | 952,132 | +0.12(+0.31%) |
Dec 03, 2020 | 37.11 | 37.14 | 37.05 | 37.07 | 1,858,582 | +0.02(+0.04%) |
Dec 02, 2020 | 37.01 | 37.08 | 36.96 | 37.05 | 2,445,328 | +0.02(+0.07%) |