Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.41 | 39.41 | 39.36 | 39.41 | 765 | -0.23(-0.58%) |
Feb 25, 2021 | 40.20 | 40.20 | 39.64 | 39.64 | 1,143 | -0.09(-0.23%) |
Feb 24, 2021 | 39.73 | 39.73 | 39.73 | 39.73 | 255 | +0.13(+0.33%) |
Feb 23, 2021 | 39.71 | 39.72 | 39.54 | 39.60 | 2,277 | +0.01(+0.02%) |
Feb 22, 2021 | 40.19 | 40.19 | 39.59 | 39.59 | 3,700 | -0.89(-2.19%) |
Feb 19, 2021 | 40.22 | 40.59 | 40.22 | 40.48 | 1,640 | +0.80(+2.03%) |
Feb 18, 2021 | 39.63 | 39.67 | 39.63 | 39.67 | 836 | -0.27(-0.66%) |
Feb 17, 2021 | 39.93 | 40.32 | 39.86 | 39.94 | 5,481 | -1.00(-2.45%) |
Feb 16, 2021 | 40.94 | 40.94 | 40.94 | 40.94 | 1,207 | +0.81(+2.02%) |
Feb 12, 2021 | 40.11 | 40.13 | 40.11 | 40.13 | 328 | +0.27(+0.68%) |
Feb 11, 2021 | 39.86 | 39.86 | 39.86 | 0 | +0.00(+0.00%) | |
Feb 10, 2021 | 39.87 | 39.91 | 39.86 | 39.86 | 7,790 | -0.13(-0.32%) |
Feb 09, 2021 | 40.05 | 40.11 | 39.99 | 39.99 | 987 | +0.13(+0.32%) |
Feb 08, 2021 | 40.09 | 40.09 | 39.86 | 39.86 | 653 | +0.10(+0.25%) |
Feb 05, 2021 | 39.34 | 39.83 | 39.34 | 39.77 | 2,952 | +0.55(+1.41%) |
Feb 04, 2021 | 39.04 | 39.39 | 39.04 | 39.21 | 1,259 | -0.07(-0.18%) |
Feb 03, 2021 | 39.36 | 39.36 | 39.01 | 39.28 | 1,384 | +0.72(+1.86%) |
Feb 02, 2021 | 38.56 | 38.56 | 38.56 | 271 | +0.00(+0.00%) | |
Feb 01, 2021 | 38.43 | 38.61 | 38.33 | 38.56 | 800 | +0.28(+0.72%) |
Jan 29, 2021 | 38.69 | 38.69 | 38.08 | 38.29 | 656 | -0.46(-1.19%) |
Jan 28, 2021 | 38.64 | 38.75 | 38.64 | 38.75 | 723 | -0.06(-0.14%) |
Jan 27, 2021 | 38.20 | 38.80 | 38.20 | 38.80 | 1,826 | -0.56(-1.42%) |
Jan 26, 2021 | 39.36 | 39.36 | 39.36 | 39.36 | 517 | +0.28(+0.73%) |
Jan 25, 2021 | 39.08 | 39.08 | 39.08 | 39.08 | 628 | -0.31(-0.79%) |
Jan 22, 2021 | 39.44 | 39.61 | 39.39 | 39.39 | 656 | -0.26(-0.66%) |
Jan 21, 2021 | 39.75 | 39.79 | 39.45 | 39.65 | 1,121 | +0.28(+0.72%) |
Jan 20, 2021 | 39.25 | 39.37 | 39.25 | 39.37 | 820 | +0.30(+0.77%) |
Jan 19, 2021 | 39.07 | 39.07 | 39.07 | 8 | +0.00(+0.00%) | |
Jan 15, 2021 | 39.20 | 39.20 | 39.07 | 39.07 | 984 | -0.74(-1.85%) |
Jan 14, 2021 | 39.58 | 39.81 | 39.58 | 39.81 | 3,878 | +0.56(+1.44%) |
Jan 13, 2021 | 39.46 | 39.46 | 39.24 | 39.24 | 423 | +0.15(+0.39%) |
Jan 12, 2021 | 39.09 | 39.09 | 39.09 | 39.09 | 154 | +0.08(+0.20%) |
Jan 11, 2021 | 39.05 | 39.14 | 39.01 | 39.01 | 485 | -0.59(-1.50%) |
Jan 08, 2021 | 39.87 | 39.94 | 39.47 | 39.61 | 1,968 | -0.28(-0.70%) |
Jan 07, 2021 | 39.68 | 39.88 | 39.68 | 39.88 | 2,262 | +0.48(+1.22%) |
Jan 06, 2021 | 39.51 | 39.72 | 39.40 | 39.40 | 1,655 | +0.22(+0.57%) |
Jan 05, 2021 | 39.07 | 39.18 | 39.07 | 39.18 | 566 | +0.40(+1.04%) |
Jan 04, 2021 | 39.30 | 39.30 | 38.77 | 38.77 | 895 | +0.17(+0.44%) |
Dec 31, 2020 | 38.61 | 38.61 | 38.61 | 7,179 | +0.00(+0.00%) | |
Dec 30, 2020 | 38.56 | 38.85 | 38.56 | 38.61 | 7,179 | -0.21(-0.55%) |
Dec 29, 2020 | 39.09 | 39.15 | 38.82 | 38.82 | 1,740 | +0.33(+0.87%) |
Dec 28, 2020 | 38.61 | 38.61 | 38.49 | 38.49 | 458 | +0.02(+0.05%) |
Dec 24, 2020 | 38.47 | 38.47 | 38.47 | 6 | +0.20(+0.52%) | |
Dec 23, 2020 | 38.27 | 38.27 | 38.27 | 38.27 | 113 | +0.24(+0.62%) |
Dec 22, 2020 | 38.03 | 38.03 | 38.03 | 38.03 | 350 | +0.17(+0.45%) |
Dec 21, 2020 | 37.40 | 37.86 | 37.40 | 37.86 | 1,061 | -0.50(-1.30%) |
Dec 18, 2020 | 38.36 | 38.36 | 38.36 | 38.36 | 439 | -0.03(-0.07%) |
Dec 17, 2020 | 38.34 | 38.39 | 38.18 | 38.39 | 1,035 | +0.36(+0.94%) |
Dec 16, 2020 | 37.97 | 38.03 | 37.93 | 38.03 | 4,731 | +0.17(+0.44%) |
Dec 15, 2020 | 37.42 | 37.86 | 37.37 | 37.86 | 6,735 | +0.35(+0.93%) |
Dec 14, 2020 | 37.57 | 37.57 | 37.32 | 37.51 | 2,034 | +0.33(+0.88%) |
Dec 11, 2020 | 36.85 | 37.36 | 36.85 | 37.19 | 659 | -0.32(-0.87%) |
Dec 10, 2020 | 37.60 | 37.60 | 37.51 | 37.51 | 8,211 | +0.12(+0.33%) |
Dec 09, 2020 | 37.53 | 37.53 | 37.39 | 37.39 | 389 | -0.12(-0.32%) |
Dec 08, 2020 | 37.32 | 37.68 | 37.27 | 37.51 | 2,455 | +0.03(+0.09%) |
Dec 07, 2020 | 37.48 | 37.48 | 37.48 | 37.48 | 486 | -0.08(-0.21%) |
Dec 04, 2020 | 37.56 | 37.65 | 37.37 | 37.55 | 2,418 | +0.46(+1.24%) |
Dec 03, 2020 | 37.17 | 37.34 | 37.09 | 37.09 | 3,450 | +0.07(+0.20%) |
Dec 02, 2020 | 36.84 | 37.02 | 36.84 | 37.02 | 4,849 | -0.22(-0.60%) |