Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.68 | 39.90 | 38.73 | 39.55 | 39,889 | +0.56(+1.44%) |
Feb 25, 2021 | 40.81 | 40.81 | 38.89 | 38.98 | 59,749 | -1.52(-3.76%) |
Feb 24, 2021 | 40.31 | 40.68 | 39.97 | 40.51 | 75,096 | -0.12(-0.28%) |
Feb 23, 2021 | 39.40 | 40.80 | 38.55 | 40.62 | 178,679 | +0.04(+0.10%) |
Feb 22, 2021 | 41.20 | 41.23 | 40.50 | 40.58 | 28,800 | -0.82(-1.99%) |
Feb 19, 2021 | 41.46 | 41.64 | 41.29 | 41.41 | 37,673 | +0.16(+0.38%) |
Feb 18, 2021 | 41.08 | 41.36 | 40.61 | 41.25 | 41,828 | -0.10(-0.24%) |
Feb 17, 2021 | 41.65 | 41.65 | 40.78 | 41.35 | 49,597 | -0.27(-0.64%) |
Feb 16, 2021 | 42.04 | 42.04 | 41.44 | 41.62 | 55,633 | +0.07(+0.17%) |
Feb 12, 2021 | 41.49 | 41.55 | 41.24 | 41.55 | 26,492 | +0.20(+0.48%) |
Feb 11, 2021 | 41.51 | 41.64 | 41.12 | 41.35 | 48,030 | +0.09(+0.22%) |
Feb 10, 2021 | 41.24 | 41.35 | 40.58 | 41.26 | 47,378 | +0.45(+1.09%) |
Feb 09, 2021 | 40.74 | 40.99 | 40.60 | 40.81 | 35,842 | +0.10(+0.24%) |
Feb 08, 2021 | 40.64 | 40.71 | 40.41 | 40.71 | 34,563 | +0.46(+1.13%) |
Feb 05, 2021 | 40.04 | 40.26 | 39.71 | 40.26 | 31,025 | +0.59(+1.48%) |
Feb 04, 2021 | 39.31 | 39.70 | 39.31 | 39.67 | 52,971 | +0.79(+2.04%) |
Feb 03, 2021 | 39.31 | 39.31 | 38.65 | 38.88 | 25,666 | -0.06(-0.15%) |
Feb 02, 2021 | 38.57 | 39.03 | 38.43 | 38.94 | 61,092 | +0.84(+2.22%) |
Feb 01, 2021 | 37.88 | 38.11 | 37.33 | 38.09 | 24,669 | +0.85(+2.29%) |
Jan 29, 2021 | 37.47 | 37.77 | 36.86 | 37.24 | 58,625 | -0.56(-1.47%) |
Jan 28, 2021 | 37.46 | 38.18 | 37.46 | 37.79 | 29,351 | +0.57(+1.52%) |
Jan 27, 2021 | 37.80 | 37.96 | 36.99 | 37.23 | 104,382 | -1.21(-3.15%) |
Jan 26, 2021 | 38.83 | 38.83 | 38.32 | 38.44 | 26,296 | -0.08(-0.21%) |
Jan 25, 2021 | 38.95 | 39.00 | 37.71 | 38.52 | 61,647 | -0.08(-0.21%) |
Jan 22, 2021 | 38.66 | 38.66 | 38.44 | 38.60 | 29,010 | -0.12(-0.31%) |
Jan 21, 2021 | 39.01 | 39.01 | 38.52 | 38.72 | 43,587 | +0.10(+0.26%) |
Jan 20, 2021 | 38.26 | 38.71 | 38.26 | 38.62 | 28,546 | +0.72(+1.91%) |
Jan 19, 2021 | 37.94 | 37.94 | 37.55 | 37.89 | 26,408 | +0.32(+0.85%) |
Jan 15, 2021 | 37.89 | 37.90 | 37.27 | 37.58 | 35,155 | -0.33(-0.86%) |
Jan 14, 2021 | 38.49 | 38.52 | 37.85 | 37.90 | 39,269 | -0.32(-0.83%) |
Jan 13, 2021 | 38.21 | 38.44 | 38.02 | 38.22 | 44,199 | +0.12(+0.31%) |
Jan 12, 2021 | 37.96 | 38.14 | 37.80 | 38.10 | 35,978 | +0.34(+0.89%) |
Jan 11, 2021 | 37.75 | 38.07 | 37.53 | 37.76 | 44,365 | -0.35(-0.91%) |
Jan 08, 2021 | 38.12 | 38.18 | 37.69 | 38.11 | 36,968 | +0.34(+0.89%) |
Jan 07, 2021 | 37.38 | 37.85 | 37.38 | 37.77 | 42,045 | +0.69(+1.87%) |
Jan 06, 2021 | 36.73 | 37.57 | 36.73 | 37.08 | 50,162 | -0.09(-0.24%) |
Jan 05, 2021 | 36.67 | 37.19 | 36.64 | 37.17 | 41,965 | +0.68(+1.85%) |
Jan 04, 2021 | 37.38 | 37.38 | 36.17 | 36.49 | 47,302 | -0.65(-1.74%) |
Dec 31, 2020 | 37.14 | 37.14 | 37.14 | 24,846 | -0.07(-0.19%) | |
Dec 30, 2020 | 37.31 | 37.48 | 37.14 | 37.21 | 24,846 | +0.23(+0.61%) |
Dec 29, 2020 | 37.41 | 37.42 | 36.88 | 36.98 | 20,728 | -0.23(-0.61%) |
Dec 28, 2020 | 37.65 | 37.65 | 37.04 | 37.21 | 25,692 | -0.02(-0.05%) |
Dec 24, 2020 | 37.49 | 37.49 | 37.07 | 37.23 | 12,106 | -0.04(-0.11%) |
Dec 23, 2020 | 37.44 | 37.49 | 37.24 | 37.27 | 27,816 | -0.15(-0.40%) |
Dec 22, 2020 | 37.30 | 37.44 | 37.15 | 37.42 | 28,723 | +0.23(+0.61%) |
Dec 21, 2020 | 37.05 | 37.31 | 36.66 | 37.19 | 29,391 | -0.22(-0.58%) |
Dec 18, 2020 | 37.62 | 37.62 | 37.13 | 37.41 | 46,407 | +0.04(+0.09%) |
Dec 17, 2020 | 37.16 | 37.42 | 37.16 | 37.37 | 31,796 | +0.31(+0.84%) |
Dec 16, 2020 | 37.07 | 37.08 | 36.84 | 37.06 | 17,332 | +0.31(+0.84%) |
Dec 15, 2020 | 36.32 | 36.75 | 36.32 | 36.75 | 18,856 | +0.58(+1.62%) |
Dec 14, 2020 | 36.57 | 36.68 | 36.17 | 36.17 | 17,366 | -0.06(-0.16%) |
Dec 11, 2020 | 36.38 | 36.38 | 35.89 | 36.23 | 20,076 | -0.13(-0.36%) |
Dec 10, 2020 | 35.74 | 36.41 | 35.72 | 36.36 | 18,809 | +0.51(+1.41%) |
Dec 09, 2020 | 36.52 | 36.52 | 35.68 | 35.85 | 16,360 | -0.30(-0.82%) |
Dec 08, 2020 | 36.29 | 36.30 | 35.99 | 36.15 | 22,178 | -0.05(-0.15%) |
Dec 07, 2020 | 36.30 | 36.30 | 35.95 | 36.20 | 27,258 | +0.24(+0.68%) |
Dec 04, 2020 | 35.85 | 35.96 | 35.67 | 35.96 | 14,931 | +0.38(+1.06%) |
Dec 03, 2020 | 35.58 | 35.77 | 35.54 | 35.58 | 17,323 | +0.13(+0.36%) |
Dec 02, 2020 | 35.18 | 35.51 | 34.79 | 35.46 | 49,235 | +0.23(+0.65%) |