Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.41 | 37.41 | 37.19 | 37.28 | 1,961,594 | -0.02(-0.04%) |
Feb 25, 2021 | 37.32 | 37.35 | 37.28 | 37.30 | 2,540,407 | -0.04(-0.11%) |
Feb 24, 2021 | 37.33 | 37.37 | 37.30 | 37.34 | 895,074 | +0.00(+0.00%) |
Feb 23, 2021 | 37.32 | 37.34 | 37.28 | 37.34 | 1,744,953 | +0.03(+0.09%) |
Feb 22, 2021 | 37.32 | 37.35 | 37.30 | 37.31 | 1,853,562 | +0.02(+0.07%) |
Feb 19, 2021 | 37.33 | 37.36 | 37.28 | 37.28 | 656,003 | +0.02(+0.04%) |
Feb 18, 2021 | 37.32 | 37.32 | 37.22 | 37.27 | 652,833 | -0.04(-0.11%) |
Feb 17, 2021 | 37.28 | 37.31 | 37.26 | 37.31 | 1,415,371 | +0.05(+0.13%) |
Feb 16, 2021 | 37.27 | 37.31 | 37.24 | 37.26 | 678,179 | +0.01(+0.02%) |
Feb 12, 2021 | 37.23 | 37.28 | 37.20 | 37.25 | 1,432,917 | +0.01(+0.02%) |
Feb 11, 2021 | 37.25 | 37.25 | 37.20 | 37.24 | 832,296 | +0.03(+0.09%) |
Feb 10, 2021 | 37.24 | 37.24 | 37.17 | 37.21 | 2,029,583 | -0.01(-0.02%) |
Feb 09, 2021 | 37.28 | 37.28 | 37.17 | 37.22 | 1,535,434 | -0.05(-0.13%) |
Feb 08, 2021 | 37.28 | 37.28 | 37.20 | 37.27 | 2,373,191 | +0.04(+0.11%) |
Feb 05, 2021 | 37.23 | 37.39 | 37.18 | 37.23 | 3,378,350 | -0.01(-0.02%) |
Feb 04, 2021 | 37.17 | 37.23 | 37.14 | 37.23 | 1,316,841 | +0.11(+0.31%) |
Feb 03, 2021 | 37.14 | 37.16 | 37.07 | 37.12 | 2,765,497 | -0.01(-0.02%) |
Feb 02, 2021 | 37.19 | 37.19 | 37.05 | 37.13 | 2,093,620 | -0.01(-0.02%) |
Feb 01, 2021 | 37.19 | 37.19 | 37.08 | 37.14 | 1,586,474 | +0.07(+0.20%) |
Jan 29, 2021 | 37.09 | 37.12 | 37.02 | 37.06 | 1,315,151 | -0.06(-0.17%) |
Jan 28, 2021 | 37.17 | 37.20 | 37.09 | 37.13 | 1,381,247 | +0.02(+0.07%) |
Jan 27, 2021 | 37.22 | 37.23 | 37.03 | 37.11 | 1,486,582 | -0.12(-0.33%) |
Jan 26, 2021 | 37.22 | 37.25 | 37.18 | 37.23 | 2,114,147 | +0.02(+0.04%) |
Jan 25, 2021 | 37.26 | 37.26 | 37.13 | 37.21 | 681,234 | -0.01(-0.02%) |
Jan 22, 2021 | 37.15 | 37.22 | 37.15 | 37.22 | 993,545 | +0.02(+0.04%) |
Jan 21, 2021 | 37.23 | 37.28 | 37.15 | 37.20 | 1,639,151 | -0.07(-0.19%) |
Jan 20, 2021 | 37.26 | 37.29 | 37.18 | 37.27 | 2,526,264 | +0.05(+0.13%) |
Jan 19, 2021 | 37.31 | 37.31 | 37.20 | 37.23 | 2,710,177 | +0.03(+0.09%) |
Jan 15, 2021 | 37.25 | 37.25 | 37.13 | 37.19 | 1,292,860 | +0.00(+0.00%) |
Jan 14, 2021 | 37.14 | 37.24 | 37.11 | 37.19 | 1,620,719 | +0.11(+0.28%) |
Jan 13, 2021 | 37.14 | 37.14 | 37.05 | 37.09 | 1,241,938 | -0.03(-0.09%) |
Jan 12, 2021 | 37.05 | 37.12 | 37.02 | 37.12 | 1,282,383 | +0.07(+0.20%) |
Jan 11, 2021 | 37.12 | 37.12 | 36.98 | 37.05 | 918,850 | -0.03(-0.09%) |
Jan 08, 2021 | 37.05 | 37.08 | 37.02 | 37.08 | 2,275,013 | +0.10(+0.26%) |
Jan 07, 2021 | 36.93 | 37.00 | 36.91 | 36.98 | 1,574,351 | +0.10(+0.26%) |
Jan 06, 2021 | 36.84 | 36.95 | 36.81 | 36.89 | 2,514,069 | +0.05(+0.13%) |
Jan 05, 2021 | 36.84 | 36.85 | 36.79 | 36.84 | 1,576,954 | +0.04(+0.11%) |
Jan 04, 2021 | 36.91 | 36.91 | 36.73 | 36.80 | 3,047,779 | -0.06(-0.18%) |
Dec 31, 2020 | 36.86 | 36.86 | 36.86 | 381,063 | +0.06(+0.15%) | |
Dec 30, 2020 | 36.77 | 36.85 | 36.77 | 36.81 | 381,063 | +0.06(+0.15%) |
Dec 29, 2020 | 36.80 | 36.81 | 36.72 | 36.75 | 580,401 | -0.03(-0.09%) |
Dec 28, 2020 | 36.77 | 36.81 | 36.71 | 36.78 | 445,187 | +0.08(+0.22%) |
Dec 24, 2020 | 36.65 | 36.70 | 36.64 | 36.70 | 115,911 | +0.03(+0.09%) |
Dec 23, 2020 | 36.59 | 36.67 | 36.58 | 36.67 | 701,313 | +0.12(+0.33%) |
Dec 22, 2020 | 36.57 | 36.59 | 36.52 | 36.55 | 1,093,112 | -0.02(-0.04%) |
Dec 21, 2020 | 36.60 | 36.60 | 36.48 | 36.56 | 370,004 | -0.07(-0.20%) |
Dec 18, 2020 | 36.69 | 36.70 | 36.56 | 36.64 | 973,484 | +0.02(+0.07%) |
Dec 17, 2020 | 36.67 | 36.67 | 36.57 | 36.61 | 914,262 | +0.00(+0.00%) |
Dec 16, 2020 | 36.64 | 36.67 | 36.53 | 36.61 | 881,438 | -0.01(-0.02%) |
Dec 15, 2020 | 36.64 | 36.64 | 36.56 | 36.62 | 724,539 | +0.07(+0.20%) |
Dec 14, 2020 | 36.60 | 36.68 | 36.54 | 36.55 | 857,327 | -0.02(-0.04%) |
Dec 11, 2020 | 36.63 | 36.64 | 36.52 | 36.56 | 1,678,944 | -0.08(-0.22%) |
Dec 10, 2020 | 36.54 | 36.66 | 36.50 | 36.64 | 1,012,499 | +0.11(+0.31%) |
Dec 09, 2020 | 36.56 | 36.56 | 36.47 | 36.53 | 1,041,732 | +0.00(+0.00%) |
Dec 08, 2020 | 36.49 | 36.58 | 36.45 | 36.53 | 573,755 | -0.03(-0.09%) |
Dec 07, 2020 | 36.44 | 36.56 | 36.42 | 36.56 | 401,470 | +0.14(+0.40%) |
Dec 04, 2020 | 36.38 | 36.49 | 36.38 | 36.42 | 544,693 | +0.08(+0.22%) |
Dec 03, 2020 | 36.47 | 36.47 | 36.32 | 36.34 | 408,891 | -0.04(-0.11%) |
Dec 02, 2020 | 36.26 | 36.39 | 36.24 | 36.38 | 497,790 | +0.14(+0.38%) |