Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.77 | 38.83 | 38.20 | 38.22 | 42,994 | -0.47(-1.22%) |
Feb 25, 2021 | 39.85 | 39.85 | 38.53 | 38.69 | 40,449 | -0.98(-2.47%) |
Feb 24, 2021 | 39.00 | 39.83 | 38.92 | 39.67 | 68,395 | +0.95(+2.44%) |
Feb 23, 2021 | 38.47 | 38.89 | 38.19 | 38.72 | 167,996 | +0.04(+0.10%) |
Feb 22, 2021 | 37.98 | 38.71 | 37.87 | 38.68 | 31,863 | +0.63(+1.65%) |
Feb 19, 2021 | 37.44 | 38.09 | 37.42 | 38.06 | 40,683 | +0.76(+2.03%) |
Feb 18, 2021 | 37.63 | 37.63 | 37.23 | 37.30 | 7,701 | -0.46(-1.21%) |
Feb 17, 2021 | 37.52 | 37.85 | 37.46 | 37.76 | 29,371 | -0.20(-0.52%) |
Feb 16, 2021 | 38.18 | 38.18 | 37.88 | 37.96 | 21,578 | +0.39(+1.03%) |
Feb 12, 2021 | 37.44 | 37.63 | 37.24 | 37.57 | 9,040 | +0.13(+0.36%) |
Feb 11, 2021 | 37.65 | 37.98 | 36.92 | 37.44 | 35,534 | +0.01(+0.01%) |
Feb 10, 2021 | 37.84 | 37.84 | 37.42 | 37.43 | 9,619 | -0.15(-0.40%) |
Feb 09, 2021 | 37.58 | 37.81 | 37.39 | 37.58 | 26,203 | -0.13(-0.34%) |
Feb 08, 2021 | 37.14 | 37.76 | 37.14 | 37.71 | 14,989 | +0.89(+2.41%) |
Feb 05, 2021 | 36.97 | 36.97 | 36.57 | 36.83 | 11,652 | +0.24(+0.66%) |
Feb 04, 2021 | 36.18 | 36.61 | 36.18 | 36.58 | 24,560 | +0.62(+1.73%) |
Feb 03, 2021 | 36.20 | 36.20 | 35.53 | 35.96 | 41,696 | -0.05(-0.13%) |
Feb 02, 2021 | 35.43 | 36.01 | 35.37 | 36.01 | 3,085 | +0.75(+2.14%) |
Feb 01, 2021 | 34.70 | 35.37 | 34.38 | 35.25 | 27,153 | +0.80(+2.32%) |
Jan 29, 2021 | 35.27 | 35.27 | 34.37 | 34.45 | 73,632 | -0.79(-2.23%) |
Jan 28, 2021 | 34.95 | 35.63 | 34.95 | 35.24 | 29,882 | +0.09(+0.25%) |
Jan 27, 2021 | 35.19 | 35.61 | 34.73 | 35.15 | 15,813 | -1.08(-2.98%) |
Jan 26, 2021 | 37.02 | 37.16 | 36.22 | 36.23 | 49,142 | -0.41(-1.13%) |
Jan 25, 2021 | 37.38 | 37.38 | 36.16 | 36.64 | 44,841 | -0.68(-1.81%) |
Jan 22, 2021 | 36.73 | 37.32 | 36.53 | 37.32 | 9,040 | +0.35(+0.93%) |
Jan 21, 2021 | 37.39 | 37.39 | 36.81 | 36.97 | 14,249 | -0.30(-0.79%) |
Jan 20, 2021 | 37.31 | 37.37 | 36.92 | 37.27 | 23,505 | +0.11(+0.28%) |
Jan 19, 2021 | 37.09 | 37.39 | 37.03 | 37.17 | 60,696 | +0.53(+1.44%) |
Jan 15, 2021 | 36.92 | 36.92 | 36.16 | 36.64 | 23,003 | -0.52(-1.40%) |
Jan 14, 2021 | 36.86 | 37.43 | 36.78 | 37.16 | 24,853 | +0.68(+1.87%) |
Jan 13, 2021 | 37.27 | 37.27 | 36.41 | 36.48 | 37,279 | -0.67(-1.82%) |
Jan 12, 2021 | 36.52 | 37.20 | 36.41 | 37.15 | 9,903 | +0.82(+2.25%) |
Jan 11, 2021 | 35.88 | 36.33 | 35.87 | 36.33 | 51,720 | +0.10(+0.27%) |
Jan 08, 2021 | 37.05 | 37.05 | 35.82 | 36.23 | 53,441 | -0.58(-1.58%) |
Jan 07, 2021 | 36.68 | 36.91 | 36.52 | 36.82 | 37,922 | +0.49(+1.35%) |
Jan 06, 2021 | 34.15 | 36.55 | 34.15 | 36.32 | 54,213 | +2.62(+7.76%) |
Jan 05, 2021 | 32.95 | 33.88 | 32.95 | 33.71 | 4,919 | +0.58(+1.74%) |
Jan 04, 2021 | 33.74 | 34.05 | 32.84 | 33.13 | 25,232 | -0.65(-1.94%) |
Dec 31, 2020 | 33.78 | 33.78 | 33.78 | 45,765 | +0.12(+0.37%) | |
Dec 30, 2020 | 33.37 | 33.78 | 33.37 | 33.66 | 45,765 | +0.36(+1.09%) |
Dec 29, 2020 | 33.97 | 33.97 | 33.17 | 33.30 | 7,115 | -0.63(-1.86%) |
Dec 28, 2020 | 34.21 | 34.28 | 33.93 | 33.93 | 9,476 | +0.13(+0.39%) |
Dec 24, 2020 | 33.73 | 33.81 | 33.61 | 33.80 | 4,118 | +0.06(+0.17%) |
Dec 23, 2020 | 33.54 | 33.94 | 33.54 | 33.74 | 40,711 | +0.44(+1.32%) |
Dec 22, 2020 | 33.29 | 33.36 | 33.04 | 33.30 | 11,857 | +0.28(+0.84%) |
Dec 21, 2020 | 32.81 | 33.05 | 32.68 | 33.02 | 8,115 | -0.21(-0.65%) |
Dec 18, 2020 | 33.63 | 33.68 | 33.19 | 33.24 | 16,282 | -0.10(-0.31%) |
Dec 17, 2020 | 33.62 | 33.62 | 33.17 | 33.34 | 15,170 | -0.06(-0.18%) |
Dec 16, 2020 | 33.68 | 33.68 | 33.33 | 33.40 | 4,539 | -0.19(-0.58%) |
Dec 15, 2020 | 33.24 | 33.63 | 33.07 | 33.59 | 4,878 | +0.62(+1.89%) |
Dec 14, 2020 | 33.50 | 33.60 | 32.86 | 32.97 | 25,369 | -0.19(-0.56%) |
Dec 11, 2020 | 33.29 | 33.33 | 33.05 | 33.16 | 10,151 | -0.07(-0.21%) |
Dec 10, 2020 | 33.24 | 33.24 | 32.96 | 33.23 | 3,938 | -0.17(-0.50%) |
Dec 09, 2020 | 33.45 | 33.47 | 33.26 | 33.40 | 3,892 | +0.35(+1.07%) |
Dec 08, 2020 | 32.49 | 33.06 | 32.49 | 33.04 | 6,967 | +0.44(+1.35%) |
Dec 07, 2020 | 32.77 | 32.77 | 32.26 | 32.60 | 63,682 | +0.01(+0.03%) |
Dec 04, 2020 | 31.92 | 32.59 | 31.92 | 32.59 | 6,030 | +0.66(+2.05%) |
Dec 03, 2020 | 31.50 | 31.94 | 31.50 | 31.94 | 6,257 | +0.45(+1.43%) |
Dec 02, 2020 | 31.45 | 31.63 | 31.29 | 31.49 | 9,197 | -0.02(-0.07%) |