Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.78 | 38.88 | 38.44 | 38.75 | 4,729 | -0.25(-0.64%) |
Feb 25, 2021 | 39.22 | 39.22 | 39.00 | 39.00 | 1,934 | -0.37(-0.94%) |
Feb 24, 2021 | 39.20 | 39.44 | 39.16 | 39.37 | 9,954 | -0.50(-1.25%) |
Feb 23, 2021 | 39.72 | 39.87 | 39.70 | 39.87 | 3,013 | -0.03(-0.08%) |
Feb 22, 2021 | 39.81 | 39.92 | 39.80 | 39.90 | 7,976 | -0.05(-0.13%) |
Feb 19, 2021 | 39.94 | 40.02 | 39.94 | 39.95 | 1,620 | +0.01(+0.03%) |
Feb 18, 2021 | 40.02 | 40.02 | 39.75 | 39.94 | 4,905 | -0.46(-1.14%) |
Feb 17, 2021 | 40.43 | 40.43 | 40.30 | 40.40 | 7,421 | -0.01(-0.02%) |
Feb 16, 2021 | 40.62 | 40.62 | 40.39 | 40.41 | 10,262 | +0.19(+0.47%) |
Feb 12, 2021 | 40.22 | 40.22 | 40.22 | 0 | +0.03(+0.07%) | |
Feb 11, 2021 | 40.08 | 40.19 | 40.02 | 40.19 | 11,032 | +0.30(+0.75%) |
Feb 10, 2021 | 40.10 | 40.10 | 39.80 | 39.89 | 6,459 | -0.10(-0.25%) |
Feb 09, 2021 | 40.03 | 40.03 | 39.92 | 39.99 | 6,598 | +0.13(+0.33%) |
Feb 08, 2021 | 39.97 | 40.00 | 39.86 | 39.86 | 8,694 | +0.35(+0.89%) |
Feb 05, 2021 | 39.64 | 39.64 | 39.46 | 39.51 | 4,600 | +0.09(+0.23%) |
Feb 04, 2021 | 39.23 | 39.45 | 39.22 | 39.42 | 12,249 | +0.10(+0.25%) |
Feb 03, 2021 | 39.47 | 39.47 | 39.23 | 39.32 | 6,616 | +0.11(+0.28%) |
Feb 02, 2021 | 39.08 | 39.21 | 39.08 | 39.21 | 7,480 | +0.40(+1.03%) |
Feb 01, 2021 | 38.85 | 38.85 | 38.65 | 38.81 | 4,249 | +0.55(+1.44%) |
Jan 29, 2021 | 38.43 | 38.51 | 38.16 | 38.26 | 7,918 | -1.02(-2.60%) |
Jan 28, 2021 | 38.99 | 39.42 | 38.99 | 39.28 | 4,190 | +0.28(+0.72%) |
Jan 27, 2021 | 39.23 | 39.23 | 39.00 | 39.00 | 8,185 | -0.59(-1.49%) |
Jan 26, 2021 | 39.55 | 39.65 | 39.50 | 39.59 | 5,705 | -0.06(-0.15%) |
Jan 25, 2021 | 39.57 | 39.66 | 39.45 | 39.65 | 9,259 | +0.14(+0.35%) |
Jan 22, 2021 | 39.15 | 39.51 | 39.15 | 39.51 | 5,765 | +0.01(+0.03%) |
Jan 21, 2021 | 39.41 | 39.50 | 39.26 | 39.50 | 8,271 | +0.02(+0.05%) |
Jan 20, 2021 | 39.24 | 39.48 | 39.15 | 39.48 | 8,310 | +0.11(+0.28%) |
Jan 19, 2021 | 39.33 | 39.38 | 39.21 | 39.37 | 6,468 | +0.10(+0.25%) |
Jan 18, 2021 | 38.99 | 39.27 | 38.99 | 39.27 | 1,433 | +0.18(+0.46%) |
Jan 15, 2021 | 39.20 | 39.20 | 39.00 | 39.09 | 4,178 | -0.32(-0.81%) |
Jan 14, 2021 | 39.38 | 39.59 | 39.38 | 39.41 | 8,887 | +0.10(+0.25%) |
Jan 13, 2021 | 39.36 | 39.42 | 39.24 | 39.31 | 4,548 | +0.03(+0.08%) |
Jan 12, 2021 | 39.30 | 39.31 | 39.22 | 39.28 | 7,212 | -0.07(-0.18%) |
Jan 11, 2021 | 39.29 | 39.44 | 39.29 | 39.35 | 8,441 | -0.20(-0.51%) |
Jan 08, 2021 | 39.42 | 39.55 | 39.28 | 39.55 | 9,018 | +0.76(+1.96%) |
Jan 07, 2021 | 38.85 | 38.85 | 38.76 | 38.79 | 6,790 | +0.05(+0.13%) |
Jan 06, 2021 | 38.62 | 38.76 | 38.62 | 38.74 | 14,757 | +0.34(+0.89%) |
Jan 05, 2021 | 38.39 | 38.46 | 38.37 | 38.40 | 3,491 | +0.20(+0.52%) |
Jan 04, 2021 | 38.49 | 38.49 | 38.20 | 38.20 | 6,106 | +0.07(+0.18%) |
Dec 31, 2020 | 38.13 | 38.13 | 38.13 | 0 | -0.22(-0.57%) | |
Dec 30, 2020 | 38.33 | 38.44 | 38.33 | 38.35 | 5,261 | -0.10(-0.26%) |
Dec 29, 2020 | 38.41 | 38.53 | 38.40 | 38.45 | 6,217 | +0.67(+1.77%) |
Dec 24, 2020 | 37.78 | 37.78 | 37.78 | 0 | -0.04(-0.11%) | |
Dec 23, 2020 | 37.67 | 37.82 | 37.67 | 37.82 | 3,186 | +0.22(+0.59%) |
Dec 22, 2020 | 37.60 | 37.65 | 37.60 | 37.60 | 966 | -0.09(-0.24%) |
Dec 21, 2020 | 37.54 | 37.69 | 37.40 | 37.69 | 1,677 | -0.11(-0.29%) |
Dec 18, 2020 | 37.85 | 37.91 | 37.80 | 37.80 | 1,809 | -0.10(-0.26%) |
Dec 17, 2020 | 37.78 | 37.92 | 37.78 | 37.90 | 1,957 | +0.25(+0.66%) |
Dec 16, 2020 | 37.75 | 37.75 | 37.65 | 37.65 | 3,386 | +0.08(+0.21%) |
Dec 15, 2020 | 37.50 | 37.57 | 37.49 | 37.57 | 3,061 | +0.11(+0.29%) |
Dec 14, 2020 | 37.66 | 37.66 | 37.46 | 37.46 | 4,524 | +0.11(+0.29%) |
Dec 11, 2020 | 37.32 | 37.40 | 37.30 | 37.35 | 2,051 | +0.03(+0.08%) |
Dec 10, 2020 | 37.23 | 37.38 | 37.20 | 37.32 | 1,505 | +0.02(+0.05%) |
Dec 09, 2020 | 37.55 | 37.55 | 37.24 | 37.30 | 10,169 | +0.20(+0.54%) |
Dec 08, 2020 | 37.06 | 37.16 | 36.95 | 37.10 | 2,198 | +0.04(+0.11%) |
Dec 07, 2020 | 37.23 | 37.25 | 37.06 | 37.06 | 6,065 | -0.30(-0.80%) |
Dec 04, 2020 | 37.42 | 37.45 | 37.36 | 37.36 | 5,202 | -0.02(-0.05%) |
Dec 03, 2020 | 37.54 | 37.54 | 37.38 | 37.38 | 3,349 | +0.03(+0.08%) |
Dec 02, 2020 | 37.20 | 37.42 | 37.20 | 37.35 | 1,268 | +0.04(+0.11%) |