Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.15 | 39.20 | 38.46 | 38.69 | 68,979 | -0.54(-1.37%) |
Feb 25, 2021 | 40.27 | 40.27 | 39.09 | 39.23 | 125,723 | -1.02(-2.53%) |
Feb 24, 2021 | 39.85 | 40.33 | 39.73 | 40.25 | 165,935 | +0.50(+1.26%) |
Feb 23, 2021 | 39.80 | 39.85 | 38.86 | 39.75 | 86,768 | +0.03(+0.07%) |
Feb 22, 2021 | 39.52 | 39.93 | 39.43 | 39.72 | 99,800 | +0.21(+0.53%) |
Feb 19, 2021 | 38.98 | 39.65 | 38.98 | 39.52 | 49,377 | +0.78(+2.02%) |
Feb 18, 2021 | 38.98 | 39.01 | 38.60 | 38.73 | 57,368 | -0.37(-0.94%) |
Feb 17, 2021 | 39.13 | 39.15 | 38.67 | 39.10 | 147,862 | -0.05(-0.13%) |
Feb 16, 2021 | 39.48 | 39.48 | 39.08 | 39.15 | 67,154 | -0.05(-0.14%) |
Feb 12, 2021 | 38.81 | 39.20 | 38.79 | 39.20 | 41,642 | +0.41(+1.06%) |
Feb 11, 2021 | 38.90 | 38.98 | 38.44 | 38.79 | 71,051 | +0.05(+0.14%) |
Feb 10, 2021 | 39.10 | 39.13 | 38.53 | 38.74 | 44,761 | -0.05(-0.13%) |
Feb 09, 2021 | 39.09 | 39.09 | 38.69 | 38.79 | 123,309 | -0.25(-0.65%) |
Feb 08, 2021 | 38.90 | 39.11 | 38.90 | 39.04 | 125,003 | +0.44(+1.15%) |
Feb 05, 2021 | 38.35 | 38.64 | 38.30 | 38.60 | 98,330 | +0.61(+1.62%) |
Feb 04, 2021 | 38.00 | 38.06 | 37.67 | 37.99 | 72,308 | -0.02(-0.05%) |
Feb 03, 2021 | 38.04 | 38.15 | 37.85 | 38.01 | 127,795 | +0.10(+0.27%) |
Feb 02, 2021 | 37.75 | 38.08 | 37.65 | 37.90 | 124,408 | +0.42(+1.13%) |
Feb 01, 2021 | 37.25 | 37.56 | 36.84 | 37.48 | 1,025,978 | +0.57(+1.53%) |
Jan 29, 2021 | 37.66 | 37.67 | 36.73 | 36.91 | 56,052 | -0.74(-1.96%) |
Jan 28, 2021 | 37.43 | 37.78 | 37.37 | 37.65 | 49,254 | +0.64(+1.73%) |
Jan 27, 2021 | 37.56 | 37.56 | 36.59 | 37.00 | 160,721 | -1.15(-3.02%) |
Jan 26, 2021 | 38.92 | 38.92 | 38.15 | 38.16 | 73,415 | -0.55(-1.41%) |
Jan 25, 2021 | 38.76 | 38.83 | 38.05 | 38.70 | 252,355 | -0.25(-0.63%) |
Jan 22, 2021 | 38.69 | 39.00 | 38.58 | 38.95 | 65,059 | -0.13(-0.34%) |
Jan 21, 2021 | 39.68 | 39.70 | 39.07 | 39.08 | 90,871 | -0.60(-1.52%) |
Jan 20, 2021 | 39.78 | 39.78 | 39.53 | 39.68 | 145,062 | +0.12(+0.31%) |
Jan 19, 2021 | 39.75 | 39.75 | 39.39 | 39.56 | 196,955 | +0.17(+0.43%) |
Jan 15, 2021 | 39.77 | 39.77 | 38.97 | 39.39 | 58,383 | -0.61(-1.53%) |
Jan 14, 2021 | 40.25 | 40.29 | 39.96 | 40.01 | 73,206 | -0.10(-0.26%) |
Jan 13, 2021 | 40.63 | 40.65 | 39.98 | 40.11 | 105,374 | -0.50(-1.23%) |
Jan 12, 2021 | 40.09 | 40.69 | 39.93 | 40.61 | 102,663 | +0.55(+1.37%) |
Jan 11, 2021 | 39.51 | 40.20 | 39.26 | 40.06 | 300,010 | +0.00(+0.00%) |
Jan 08, 2021 | 40.48 | 40.49 | 39.56 | 40.06 | 203,124 | -0.26(-0.66%) |
Jan 07, 2021 | 40.37 | 40.54 | 40.15 | 40.33 | 147,233 | +0.28(+0.71%) |
Jan 06, 2021 | 38.81 | 40.31 | 38.81 | 40.04 | 142,447 | +1.70(+4.43%) |
Jan 05, 2021 | 37.46 | 38.49 | 37.46 | 38.34 | 47,789 | +0.88(+2.34%) |
Jan 04, 2021 | 38.15 | 38.37 | 37.28 | 37.47 | 119,940 | -0.40(-1.05%) |
Dec 31, 2020 | 37.86 | 37.86 | 37.86 | 45,704 | +0.15(+0.40%) | |
Dec 30, 2020 | 37.19 | 37.78 | 37.19 | 37.71 | 45,704 | +0.58(+1.55%) |
Dec 29, 2020 | 37.48 | 37.48 | 37.00 | 37.14 | 46,345 | -0.12(-0.33%) |
Dec 28, 2020 | 37.78 | 37.84 | 37.26 | 37.26 | 58,471 | -0.19(-0.52%) |
Dec 24, 2020 | 37.40 | 37.45 | 37.14 | 37.45 | 38,251 | +0.21(+0.57%) |
Dec 23, 2020 | 37.36 | 37.58 | 37.23 | 37.24 | 34,760 | +0.09(+0.25%) |
Dec 22, 2020 | 37.41 | 37.41 | 37.09 | 37.15 | 35,326 | -0.16(-0.43%) |
Dec 21, 2020 | 36.87 | 37.40 | 36.64 | 37.31 | 36,467 | -0.19(-0.50%) |
Dec 18, 2020 | 37.67 | 37.67 | 37.20 | 37.50 | 66,012 | +0.04(+0.11%) |
Dec 17, 2020 | 37.27 | 37.47 | 37.20 | 37.45 | 74,661 | +0.46(+1.24%) |
Dec 16, 2020 | 37.22 | 37.22 | 36.83 | 36.99 | 35,065 | -0.11(-0.30%) |
Dec 15, 2020 | 36.73 | 37.12 | 36.65 | 37.11 | 37,675 | +0.73(+2.01%) |
Dec 14, 2020 | 37.09 | 37.24 | 36.37 | 36.37 | 32,545 | -0.48(-1.30%) |
Dec 11, 2020 | 36.85 | 37.01 | 36.56 | 36.85 | 20,220 | -0.23(-0.63%) |
Dec 10, 2020 | 37.11 | 37.30 | 36.92 | 37.09 | 19,565 | -0.18(-0.48%) |
Dec 09, 2020 | 37.31 | 37.43 | 36.86 | 37.27 | 33,930 | +0.08(+0.23%) |
Dec 08, 2020 | 36.77 | 37.20 | 36.76 | 37.18 | 24,089 | +0.23(+0.64%) |
Dec 07, 2020 | 37.13 | 37.17 | 36.83 | 36.95 | 32,740 | -0.20(-0.53%) |
Dec 04, 2020 | 36.58 | 37.14 | 36.58 | 37.14 | 42,036 | +0.82(+2.27%) |
Dec 03, 2020 | 36.67 | 36.77 | 36.27 | 36.32 | 53,210 | -0.24(-0.66%) |
Dec 02, 2020 | 36.97 | 36.97 | 36.46 | 36.56 | 55,785 | -0.40(-1.07%) |