Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.27 | 40.09 | 38.82 | 39.14 | 78,044 | -0.24(-0.60%) |
Feb 25, 2021 | 39.51 | 39.84 | 39.09 | 39.37 | 59,232 | -0.09(-0.23%) |
Feb 24, 2021 | 39.00 | 39.74 | 38.62 | 39.46 | 127,685 | +0.68(+1.76%) |
Feb 23, 2021 | 38.85 | 39.20 | 38.50 | 38.78 | 74,984 | -0.27(-0.70%) |
Feb 22, 2021 | 38.75 | 39.17 | 38.67 | 39.05 | 50,796 | +0.13(+0.33%) |
Feb 19, 2021 | 38.85 | 39.32 | 38.66 | 38.93 | 64,395 | +0.24(+0.61%) |
Feb 18, 2021 | 38.49 | 38.89 | 38.37 | 38.69 | 47,334 | +0.03(+0.07%) |
Feb 17, 2021 | 37.49 | 38.79 | 37.12 | 38.66 | 149,964 | +0.97(+2.57%) |
Feb 16, 2021 | 37.97 | 38.49 | 37.42 | 37.70 | 165,973 | +0.14(+0.37%) |
Feb 12, 2021 | 37.99 | 39.05 | 37.26 | 37.56 | 46,012 | -0.52(-1.36%) |
Feb 11, 2021 | 38.15 | 38.84 | 37.91 | 38.07 | 33,368 | -0.07(-0.19%) |
Feb 10, 2021 | 38.41 | 38.54 | 37.93 | 38.15 | 47,337 | -0.04(-0.10%) |
Feb 09, 2021 | 38.69 | 38.70 | 38.05 | 38.18 | 83,297 | -0.50(-1.29%) |
Feb 08, 2021 | 38.35 | 38.97 | 38.09 | 38.68 | 77,560 | +0.16(+0.42%) |
Feb 05, 2021 | 39.33 | 39.33 | 37.98 | 38.52 | 121,965 | -0.25(-0.66%) |
Feb 04, 2021 | 37.76 | 38.85 | 37.52 | 38.77 | 54,460 | +1.34(+3.57%) |
Feb 03, 2021 | 37.96 | 37.96 | 36.85 | 37.44 | 47,531 | -0.70(-1.83%) |
Feb 02, 2021 | 37.72 | 38.75 | 37.15 | 38.14 | 76,009 | +0.79(+2.12%) |
Feb 01, 2021 | 36.64 | 37.60 | 36.64 | 37.35 | 54,588 | +0.46(+1.26%) |
Jan 29, 2021 | 36.82 | 37.30 | 36.58 | 36.88 | 116,901 | -0.13(-0.34%) |
Jan 28, 2021 | 37.10 | 37.89 | 36.27 | 37.01 | 63,114 | +0.38(+1.04%) |
Jan 27, 2021 | 36.44 | 36.88 | 35.89 | 36.63 | 60,635 | -0.24(-0.64%) |
Jan 26, 2021 | 37.46 | 37.68 | 36.72 | 36.87 | 61,347 | -0.18(-0.49%) |
Jan 25, 2021 | 36.41 | 37.12 | 35.90 | 37.05 | 64,517 | +0.55(+1.49%) |
Jan 22, 2021 | 36.00 | 37.31 | 36.00 | 36.50 | 81,457 | +0.05(+0.15%) |
Jan 21, 2021 | 36.15 | 37.03 | 36.08 | 36.45 | 73,846 | +0.15(+0.40%) |
Jan 20, 2021 | 37.89 | 37.89 | 36.10 | 36.30 | 57,077 | -0.68(-1.84%) |
Jan 19, 2021 | 38.34 | 38.90 | 36.63 | 36.98 | 49,012 | -0.80(-2.12%) |
Jan 15, 2021 | 38.57 | 39.71 | 37.39 | 37.78 | 54,267 | -1.20(-3.08%) |
Jan 14, 2021 | 38.65 | 39.84 | 38.65 | 38.98 | 47,345 | +0.49(+1.27%) |
Jan 13, 2021 | 38.15 | 38.88 | 37.55 | 38.49 | 46,223 | +0.10(+0.26%) |
Jan 12, 2021 | 37.04 | 38.49 | 36.70 | 38.39 | 46,591 | +1.78(+4.86%) |
Jan 11, 2021 | 35.96 | 36.79 | 35.77 | 36.61 | 82,118 | +0.36(+1.00%) |
Jan 08, 2021 | 36.24 | 36.38 | 35.15 | 36.25 | 75,622 | +0.01(+0.03%) |
Jan 07, 2021 | 36.88 | 37.46 | 35.70 | 36.24 | 42,794 | -0.46(-1.26%) |
Jan 06, 2021 | 36.22 | 37.76 | 36.22 | 36.70 | 104,962 | +1.05(+2.96%) |
Jan 05, 2021 | 35.18 | 36.08 | 34.48 | 35.65 | 53,348 | +0.84(+2.40%) |
Jan 04, 2021 | 35.73 | 36.02 | 34.64 | 34.81 | 56,150 | -0.54(-1.52%) |
Dec 31, 2020 | 35.35 | 35.35 | 35.35 | 42,038 | +0.09(+0.26%) | |
Dec 30, 2020 | 35.02 | 35.41 | 34.96 | 35.26 | 42,038 | +0.34(+0.96%) |
Dec 29, 2020 | 35.92 | 35.92 | 34.44 | 34.92 | 47,640 | -1.08(-3.00%) |
Dec 28, 2020 | 34.77 | 36.27 | 34.77 | 36.00 | 66,762 | +1.41(+4.07%) |
Dec 24, 2020 | 34.72 | 34.78 | 34.21 | 34.59 | 48,323 | +0.18(+0.53%) |
Dec 23, 2020 | 34.53 | 35.38 | 34.32 | 34.41 | 64,893 | -0.07(-0.21%) |
Dec 22, 2020 | 36.42 | 36.62 | 34.30 | 34.48 | 65,778 | -1.81(-4.98%) |
Dec 21, 2020 | 37.23 | 37.46 | 35.87 | 36.29 | 42,767 | -1.38(-3.67%) |
Dec 18, 2020 | 38.74 | 38.78 | 36.94 | 37.67 | 190,433 | -0.59(-1.54%) |
Dec 17, 2020 | 38.95 | 39.26 | 38.24 | 38.26 | 83,940 | -0.71(-1.82%) |
Dec 16, 2020 | 39.30 | 39.30 | 38.81 | 38.97 | 30,320 | -0.08(-0.21%) |
Dec 15, 2020 | 39.48 | 39.48 | 38.83 | 39.05 | 56,010 | -0.04(-0.09%) |
Dec 14, 2020 | 39.51 | 39.75 | 38.73 | 39.09 | 49,514 | +0.09(+0.23%) |
Dec 11, 2020 | 38.87 | 39.25 | 38.58 | 39.00 | 20,364 | -0.05(-0.14%) |
Dec 10, 2020 | 39.66 | 40.48 | 38.76 | 39.05 | 22,765 | +0.05(+0.14%) |
Dec 09, 2020 | 39.74 | 39.82 | 38.89 | 39.00 | 27,040 | -0.28(-0.72%) |
Dec 08, 2020 | 38.45 | 39.36 | 38.35 | 39.28 | 21,734 | +0.44(+1.12%) |
Dec 07, 2020 | 39.12 | 39.25 | 38.61 | 38.85 | 26,737 | -0.47(-1.20%) |
Dec 04, 2020 | 38.55 | 39.39 | 38.55 | 39.32 | 23,006 | +0.71(+1.84%) |
Dec 03, 2020 | 38.95 | 39.15 | 38.05 | 38.61 | 22,328 | -0.36(-0.93%) |
Dec 02, 2020 | 38.48 | 39.70 | 38.04 | 38.97 | 28,434 | +0.02(+0.05%) |