Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.97 | 39.97 | 39.73 | 39.74 | 2,895 | -0.30(-0.75%) |
Feb 25, 2021 | 40.94 | 40.94 | 40.04 | 40.04 | 1,158 | -0.90(-2.20%) |
Feb 24, 2021 | 40.62 | 40.98 | 40.62 | 40.94 | 4,548 | +0.50(+1.25%) |
Feb 23, 2021 | 40.17 | 40.45 | 40.17 | 40.44 | 1,545 | +0.11(+0.28%) |
Feb 22, 2021 | 40.26 | 40.35 | 40.26 | 40.32 | 930 | +0.10(+0.26%) |
Feb 19, 2021 | 40.26 | 40.26 | 40.22 | 40.22 | 214 | +0.16(+0.41%) |
Feb 18, 2021 | 39.89 | 40.15 | 39.89 | 40.06 | 1,753 | -0.17(-0.43%) |
Feb 17, 2021 | 40.27 | 40.27 | 40.04 | 40.23 | 20,736 | -0.01(-0.01%) |
Feb 16, 2021 | 40.51 | 40.51 | 40.23 | 40.23 | 4,533 | -0.17(-0.42%) |
Feb 12, 2021 | 40.38 | 40.40 | 40.26 | 40.40 | 2,252 | +0.03(+0.07%) |
Feb 11, 2021 | 40.58 | 40.58 | 40.23 | 40.38 | 22,810 | +0.00(+0.00%) |
Feb 10, 2021 | 40.49 | 40.49 | 40.38 | 40.38 | 2,474 | -0.02(-0.04%) |
Feb 09, 2021 | 40.35 | 40.42 | 40.35 | 40.39 | 736 | +0.26(+0.65%) |
Feb 08, 2021 | 40.04 | 40.13 | 40.01 | 40.13 | 11,358 | +0.36(+0.90%) |
Feb 05, 2021 | 39.81 | 39.81 | 39.77 | 39.77 | 3,431 | +0.24(+0.61%) |
Feb 04, 2021 | 39.28 | 39.61 | 39.28 | 39.54 | 17,473 | +0.43(+1.09%) |
Feb 03, 2021 | 39.11 | 39.11 | 39.11 | 39.11 | 65 | +0.20(+0.51%) |
Feb 02, 2021 | 39.12 | 39.12 | 38.91 | 38.91 | 1,674 | +0.36(+0.94%) |
Feb 01, 2021 | 38.20 | 38.61 | 38.20 | 38.55 | 1,566 | +0.27(+0.71%) |
Jan 29, 2021 | 38.53 | 38.53 | 38.22 | 38.28 | 1,286 | -0.63(-1.62%) |
Jan 28, 2021 | 38.96 | 39.06 | 38.91 | 38.91 | 6,248 | +0.20(+0.52%) |
Jan 27, 2021 | 38.98 | 38.98 | 38.63 | 38.71 | 17,571 | -0.82(-2.08%) |
Jan 26, 2021 | 39.82 | 39.82 | 39.44 | 39.53 | 1,192 | -0.11(-0.27%) |
Jan 25, 2021 | 39.47 | 39.64 | 39.43 | 39.64 | 1,279 | -0.10(-0.25%) |
Jan 22, 2021 | 39.73 | 39.74 | 39.73 | 39.74 | 428 | -0.06(-0.16%) |
Jan 21, 2021 | 39.97 | 39.97 | 39.78 | 39.80 | 766 | +0.05(+0.12%) |
Jan 20, 2021 | 39.55 | 39.75 | 39.53 | 39.75 | 41,638 | +0.22(+0.55%) |
Jan 19, 2021 | 39.43 | 39.56 | 39.43 | 39.53 | 2,747 | +0.17(+0.44%) |
Jan 15, 2021 | 39.22 | 39.45 | 39.22 | 39.36 | 399,577 | -0.16(-0.40%) |
Jan 14, 2021 | 39.56 | 39.69 | 39.52 | 39.52 | 3,644 | +0.10(+0.25%) |
Jan 13, 2021 | 39.60 | 39.60 | 39.36 | 39.42 | 2,053 | -0.11(-0.28%) |
Jan 12, 2021 | 39.24 | 39.53 | 39.18 | 39.53 | 4,559 | +0.43(+1.09%) |
Jan 11, 2021 | 39.12 | 39.15 | 39.05 | 39.11 | 3,400 | +0.02(+0.06%) |
Jan 08, 2021 | 39.18 | 39.23 | 38.87 | 39.08 | 1,823 | -0.13(-0.33%) |
Jan 07, 2021 | 39.23 | 39.23 | 39.21 | 39.21 | 3,588 | +0.32(+0.83%) |
Jan 06, 2021 | 37.87 | 39.09 | 37.87 | 38.88 | 1,823 | +1.29(+3.43%) |
Jan 05, 2021 | 37.32 | 37.69 | 37.32 | 37.59 | 2,143 | +0.18(+0.49%) |
Jan 04, 2021 | 38.03 | 38.03 | 37.22 | 37.41 | 3,918 | -0.50(-1.31%) |
Dec 31, 2020 | 37.91 | 37.91 | 37.91 | 12,301 | +0.27(+0.72%) | |
Dec 30, 2020 | 37.49 | 37.72 | 37.49 | 37.64 | 12,301 | +0.19(+0.50%) |
Dec 29, 2020 | 37.53 | 37.55 | 37.38 | 37.45 | 4,747 | -0.15(-0.39%) |
Dec 28, 2020 | 37.64 | 37.68 | 37.57 | 37.60 | 1,775 | +0.06(+0.16%) |
Dec 24, 2020 | 37.48 | 37.54 | 37.45 | 37.54 | 2,895 | +0.01(+0.02%) |
Dec 23, 2020 | 37.60 | 37.63 | 37.53 | 37.53 | 1,181 | +0.35(+0.93%) |
Dec 22, 2020 | 37.35 | 37.35 | 37.18 | 37.18 | 3,015 | -0.20(-0.54%) |
Dec 21, 2020 | 37.37 | 37.39 | 36.93 | 37.39 | 1,935 | -0.25(-0.67%) |
Dec 18, 2020 | 37.71 | 37.71 | 37.39 | 37.64 | 2,263 | -0.17(-0.46%) |
Dec 17, 2020 | 37.72 | 37.82 | 37.71 | 37.81 | 1,365 | +0.17(+0.45%) |
Dec 16, 2020 | 37.67 | 37.67 | 37.63 | 37.64 | 1,978 | -0.10(-0.26%) |
Dec 15, 2020 | 37.44 | 37.80 | 37.35 | 37.74 | 1,950 | +0.42(+1.14%) |
Dec 14, 2020 | 38.09 | 38.09 | 37.31 | 37.31 | 4,584 | -0.33(-0.89%) |
Dec 11, 2020 | 37.67 | 37.68 | 37.59 | 37.65 | 2,263 | -0.29(-0.76%) |
Dec 10, 2020 | 37.87 | 37.93 | 37.87 | 37.93 | 1,849 | -0.15(-0.40%) |
Dec 09, 2020 | 38.07 | 38.09 | 37.90 | 38.09 | 598 | +0.08(+0.20%) |
Dec 08, 2020 | 37.85 | 38.02 | 37.85 | 38.01 | 8,490 | +0.08(+0.21%) |
Dec 07, 2020 | 38.02 | 38.02 | 37.86 | 37.93 | 2,797 | -0.22(-0.57%) |
Dec 04, 2020 | 37.73 | 38.15 | 37.73 | 38.15 | 1,185 | +0.56(+1.48%) |
Dec 03, 2020 | 37.57 | 37.74 | 37.51 | 37.59 | 3,676 | +0.07(+0.20%) |
Dec 02, 2020 | 37.47 | 37.57 | 37.43 | 37.52 | 1,504 | +0.05(+0.12%) |