Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.35 | 37.52 | 36.33 | 37.08 | 27,357 | +0.28(+0.76%) |
Feb 25, 2021 | 38.48 | 38.72 | 36.68 | 36.80 | 42,531 | -1.79(-4.65%) |
Feb 24, 2021 | 37.95 | 38.60 | 37.46 | 38.60 | 46,981 | +0.82(+2.17%) |
Feb 23, 2021 | 37.46 | 38.05 | 35.81 | 37.78 | 79,485 | -0.44(-1.16%) |
Feb 22, 2021 | 39.26 | 39.29 | 38.19 | 38.22 | 59,036 | -1.42(-3.58%) |
Feb 19, 2021 | 39.43 | 39.96 | 39.40 | 39.64 | 63,108 | +0.80(+2.06%) |
Feb 18, 2021 | 39.32 | 39.34 | 38.60 | 38.84 | 72,561 | -1.11(-2.78%) |
Feb 17, 2021 | 40.24 | 40.24 | 39.13 | 39.95 | 70,047 | -0.46(-1.15%) |
Feb 16, 2021 | 41.08 | 41.15 | 40.10 | 40.41 | 97,353 | -0.27(-0.66%) |
Feb 12, 2021 | 40.22 | 40.68 | 39.85 | 40.68 | 64,870 | +0.29(+0.72%) |
Feb 11, 2021 | 40.47 | 40.68 | 39.95 | 40.39 | 115,739 | +0.20(+0.50%) |
Feb 10, 2021 | 40.77 | 40.87 | 39.56 | 40.19 | 93,143 | -0.03(-0.07%) |
Feb 09, 2021 | 40.10 | 40.52 | 39.91 | 40.22 | 72,151 | +0.14(+0.34%) |
Feb 08, 2021 | 39.56 | 40.11 | 39.56 | 40.09 | 81,259 | +0.92(+2.34%) |
Feb 05, 2021 | 39.09 | 39.25 | 38.78 | 39.17 | 87,046 | +0.52(+1.35%) |
Feb 04, 2021 | 38.55 | 38.79 | 38.36 | 38.65 | 62,170 | +0.23(+0.60%) |
Feb 03, 2021 | 38.44 | 38.56 | 38.06 | 38.42 | 45,656 | +0.19(+0.50%) |
Feb 02, 2021 | 38.14 | 38.22 | 37.66 | 38.22 | 97,499 | +0.39(+1.02%) |
Feb 01, 2021 | 37.89 | 37.89 | 36.89 | 37.84 | 98,470 | +0.62(+1.66%) |
Jan 29, 2021 | 37.84 | 37.92 | 36.72 | 37.22 | 114,093 | -0.37(-0.98%) |
Jan 28, 2021 | 37.54 | 37.90 | 37.18 | 37.59 | 78,821 | +0.39(+1.04%) |
Jan 27, 2021 | 37.76 | 38.04 | 36.84 | 37.20 | 176,599 | -1.09(-2.85%) |
Jan 26, 2021 | 38.86 | 38.90 | 38.14 | 38.29 | 272,939 | -0.14(-0.38%) |
Jan 25, 2021 | 38.54 | 39.00 | 37.43 | 38.44 | 67,461 | +0.33(+0.86%) |
Jan 22, 2021 | 37.63 | 38.12 | 37.63 | 38.11 | 22,487 | +0.06(+0.15%) |
Jan 21, 2021 | 38.02 | 38.09 | 37.63 | 38.05 | 31,817 | +0.22(+0.59%) |
Jan 20, 2021 | 38.06 | 38.06 | 37.52 | 37.83 | 69,992 | +0.23(+0.62%) |
Jan 19, 2021 | 37.11 | 37.60 | 37.11 | 37.60 | 24,737 | +0.84(+2.30%) |
Jan 15, 2021 | 37.56 | 37.56 | 36.63 | 36.75 | 20,932 | -0.86(-2.30%) |
Jan 14, 2021 | 37.43 | 37.79 | 37.40 | 37.62 | 28,325 | +0.46(+1.25%) |
Jan 13, 2021 | 37.08 | 37.35 | 36.87 | 37.15 | 20,271 | +0.05(+0.13%) |
Jan 12, 2021 | 36.43 | 37.13 | 36.43 | 37.10 | 18,928 | +0.76(+2.10%) |
Jan 11, 2021 | 36.26 | 36.63 | 35.85 | 36.34 | 62,264 | -0.09(-0.24%) |
Jan 08, 2021 | 36.61 | 36.67 | 35.99 | 36.43 | 31,399 | +0.20(+0.56%) |
Jan 07, 2021 | 35.74 | 36.29 | 35.74 | 36.23 | 40,292 | +1.09(+3.10%) |
Jan 06, 2021 | 34.59 | 35.57 | 34.45 | 35.14 | 20,623 | +0.69(+1.99%) |
Jan 05, 2021 | 34.01 | 34.53 | 34.01 | 34.45 | 45,926 | +0.35(+1.02%) |
Jan 04, 2021 | 34.59 | 34.72 | 33.73 | 34.10 | 31,533 | -0.14(-0.39%) |
Dec 31, 2020 | 34.24 | 34.24 | 34.24 | 12,818 | -0.16(-0.48%) | |
Dec 30, 2020 | 34.04 | 34.58 | 34.04 | 34.40 | 12,818 | +0.41(+1.19%) |
Dec 29, 2020 | 34.35 | 34.50 | 33.77 | 34.00 | 21,563 | -0.43(-1.26%) |
Dec 28, 2020 | 35.43 | 35.56 | 34.36 | 34.43 | 38,671 | -0.69(-1.98%) |
Dec 24, 2020 | 35.32 | 35.32 | 34.96 | 35.13 | 27,668 | -0.09(-0.25%) |
Dec 23, 2020 | 35.15 | 35.32 | 34.81 | 35.21 | 12,565 | +0.06(+0.17%) |
Dec 22, 2020 | 34.98 | 35.15 | 34.74 | 35.15 | 14,016 | +0.17(+0.50%) |
Dec 21, 2020 | 34.72 | 34.98 | 34.43 | 34.98 | 32,236 | +0.21(+0.62%) |
Dec 18, 2020 | 35.05 | 35.05 | 34.63 | 34.77 | 13,782 | -0.04(-0.12%) |
Dec 17, 2020 | 34.70 | 34.81 | 34.52 | 34.81 | 33,888 | +0.49(+1.43%) |
Dec 16, 2020 | 34.44 | 34.44 | 34.13 | 34.32 | 10,144 | +0.06(+0.17%) |
Dec 15, 2020 | 34.21 | 34.26 | 33.98 | 34.26 | 14,964 | +0.31(+0.91%) |
Dec 14, 2020 | 34.28 | 34.28 | 33.92 | 33.95 | 19,457 | +0.16(+0.47%) |
Dec 11, 2020 | 33.76 | 33.90 | 33.60 | 33.79 | 8,605 | -0.11(-0.33%) |
Dec 10, 2020 | 33.18 | 33.90 | 33.18 | 33.90 | 15,834 | +0.46(+1.38%) |
Dec 09, 2020 | 34.21 | 34.24 | 33.23 | 33.44 | 25,358 | -0.51(-1.50%) |
Dec 08, 2020 | 33.75 | 34.12 | 33.66 | 33.95 | 15,420 | +0.29(+0.86%) |
Dec 07, 2020 | 33.46 | 33.73 | 33.46 | 33.66 | 22,371 | +0.29(+0.87%) |
Dec 04, 2020 | 33.06 | 33.43 | 33.06 | 33.37 | 12,546 | +0.31(+0.93%) |
Dec 03, 2020 | 32.97 | 33.18 | 32.85 | 33.06 | 14,589 | +0.37(+1.12%) |
Dec 02, 2020 | 32.53 | 32.78 | 32.32 | 32.69 | 27,215 | -0.18(-0.56%) |