Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.18 | 35.53 | 34.32 | 34.98 | 312,529 | -0.22(-0.64%) |
Feb 25, 2021 | 37.23 | 37.31 | 35.20 | 35.20 | 228,739 | -1.76(-4.76%) |
Feb 24, 2021 | 36.01 | 37.41 | 35.28 | 36.96 | 321,441 | +0.90(+2.49%) |
Feb 23, 2021 | 35.47 | 36.22 | 34.32 | 36.06 | 271,130 | +0.40(+1.13%) |
Feb 22, 2021 | 34.75 | 35.83 | 34.67 | 35.66 | 149,070 | +0.75(+2.14%) |
Feb 19, 2021 | 34.56 | 35.17 | 34.42 | 34.91 | 109,165 | +0.56(+1.63%) |
Feb 18, 2021 | 34.69 | 34.92 | 34.32 | 34.35 | 125,725 | -0.66(-1.90%) |
Feb 17, 2021 | 34.78 | 35.24 | 34.51 | 35.02 | 108,170 | -0.15(-0.43%) |
Feb 16, 2021 | 35.54 | 35.73 | 34.78 | 35.17 | 113,176 | +0.08(+0.24%) |
Feb 12, 2021 | 34.94 | 35.24 | 34.33 | 35.08 | 100,826 | -0.15(-0.42%) |
Feb 11, 2021 | 35.41 | 36.19 | 34.27 | 35.23 | 126,566 | +0.07(+0.19%) |
Feb 10, 2021 | 35.51 | 35.91 | 34.71 | 35.17 | 112,444 | -0.19(-0.53%) |
Feb 09, 2021 | 35.04 | 35.57 | 34.56 | 35.35 | 108,309 | -0.01(-0.03%) |
Feb 08, 2021 | 35.01 | 35.36 | 34.84 | 35.36 | 140,632 | +0.81(+2.36%) |
Feb 05, 2021 | 34.52 | 34.71 | 34.11 | 34.55 | 148,192 | +0.36(+1.04%) |
Feb 04, 2021 | 33.61 | 34.41 | 33.61 | 34.19 | 197,423 | +0.62(+1.84%) |
Feb 03, 2021 | 33.68 | 33.79 | 33.00 | 33.58 | 127,270 | -0.03(-0.08%) |
Feb 02, 2021 | 33.53 | 33.93 | 32.80 | 33.60 | 166,738 | +0.41(+1.24%) |
Feb 01, 2021 | 33.07 | 33.35 | 32.35 | 33.19 | 195,672 | +0.36(+1.11%) |
Jan 29, 2021 | 33.20 | 33.37 | 32.58 | 32.83 | 184,865 | -0.40(-1.21%) |
Jan 28, 2021 | 34.26 | 34.87 | 32.77 | 33.23 | 211,274 | -0.51(-1.52%) |
Jan 27, 2021 | 33.28 | 34.50 | 33.19 | 33.74 | 290,430 | -0.60(-1.73%) |
Jan 26, 2021 | 35.45 | 35.55 | 34.23 | 34.34 | 165,236 | -0.65(-1.86%) |
Jan 25, 2021 | 35.26 | 35.79 | 34.57 | 34.99 | 221,992 | -0.24(-0.69%) |
Jan 22, 2021 | 34.21 | 35.29 | 33.98 | 35.23 | 236,226 | +0.70(+2.02%) |
Jan 21, 2021 | 35.82 | 36.09 | 34.24 | 34.53 | 297,461 | -1.28(-3.58%) |
Jan 20, 2021 | 35.49 | 35.92 | 35.02 | 35.82 | 249,331 | +0.66(+1.88%) |
Jan 19, 2021 | 34.69 | 35.62 | 34.53 | 35.16 | 285,574 | +0.94(+2.75%) |
Jan 15, 2021 | 34.58 | 34.99 | 34.01 | 34.22 | 461,164 | -0.64(-1.84%) |
Jan 14, 2021 | 34.76 | 35.30 | 34.36 | 34.86 | 314,680 | +0.44(+1.27%) |
Jan 13, 2021 | 33.96 | 35.18 | 33.58 | 34.42 | 346,482 | +0.96(+2.86%) |
Jan 12, 2021 | 33.03 | 34.15 | 32.92 | 33.46 | 342,929 | +0.62(+1.90%) |
Jan 11, 2021 | 31.96 | 33.24 | 31.96 | 32.84 | 255,951 | +0.54(+1.67%) |
Jan 08, 2021 | 32.30 | 32.45 | 31.56 | 32.30 | 235,581 | +0.09(+0.29%) |
Jan 07, 2021 | 32.03 | 32.24 | 31.41 | 32.21 | 149,158 | +0.56(+1.76%) |
Jan 06, 2021 | 30.07 | 31.91 | 29.95 | 31.65 | 298,788 | +2.10(+7.11%) |
Jan 05, 2021 | 28.55 | 29.73 | 28.55 | 29.55 | 235,031 | +1.03(+3.62%) |
Jan 04, 2021 | 29.99 | 30.00 | 27.70 | 28.52 | 342,276 | -0.95(-3.22%) |
Dec 31, 2020 | 29.46 | 29.46 | 29.46 | 225,638 | -0.32(-1.06%) | |
Dec 30, 2020 | 29.79 | 30.45 | 29.59 | 29.78 | 225,638 | +0.14(+0.47%) |
Dec 29, 2020 | 30.81 | 31.11 | 29.41 | 29.64 | 235,805 | -1.00(-3.28%) |
Dec 28, 2020 | 30.81 | 31.17 | 30.61 | 30.64 | 305,982 | +0.28(+0.92%) |
Dec 24, 2020 | 30.39 | 30.75 | 30.23 | 30.37 | 150,424 | -0.02(-0.06%) |
Dec 23, 2020 | 30.48 | 30.53 | 29.68 | 30.38 | 300,126 | +0.06(+0.18%) |
Dec 22, 2020 | 30.38 | 30.69 | 29.77 | 30.33 | 285,294 | +0.13(+0.43%) |
Dec 21, 2020 | 30.26 | 30.56 | 29.52 | 30.20 | 330,433 | -0.07(-0.22%) |
Dec 18, 2020 | 30.07 | 30.69 | 28.59 | 30.26 | 1,403,491 | +0.38(+1.28%) |
Dec 17, 2020 | 29.68 | 30.69 | 29.03 | 29.88 | 617,828 | +0.33(+1.10%) |
Dec 16, 2020 | 28.89 | 29.82 | 28.72 | 29.56 | 535,086 | +0.87(+3.05%) |
Dec 15, 2020 | 27.95 | 28.79 | 27.81 | 28.68 | 349,470 | +1.05(+3.80%) |
Dec 14, 2020 | 27.05 | 27.99 | 27.05 | 27.63 | 356,178 | +0.90(+3.37%) |
Dec 11, 2020 | 26.72 | 27.02 | 26.18 | 26.73 | 196,766 | -0.11(-0.42%) |
Dec 10, 2020 | 26.77 | 27.24 | 26.49 | 26.84 | 214,223 | -0.33(-1.20%) |
Dec 09, 2020 | 26.88 | 27.58 | 26.60 | 27.17 | 242,202 | +0.38(+1.42%) |
Dec 08, 2020 | 25.98 | 26.84 | 25.80 | 26.79 | 167,081 | +0.50(+1.91%) |
Dec 07, 2020 | 26.36 | 26.51 | 25.79 | 26.28 | 144,505 | -0.09(-0.35%) |
Dec 04, 2020 | 25.58 | 26.47 | 25.56 | 26.38 | 150,746 | +1.00(+3.92%) |
Dec 03, 2020 | 25.07 | 25.70 | 24.93 | 25.38 | 160,935 | +0.31(+1.22%) |
Dec 02, 2020 | 24.96 | 25.23 | 24.57 | 25.07 | 153,497 | +0.12(+0.48%) |