Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.07 | 34.90 | 33.26 | 34.46 | 1,660,555 | +0.49(+1.45%) |
Feb 25, 2021 | 34.58 | 34.91 | 33.75 | 33.97 | 1,593,791 | -0.39(-1.13%) |
Feb 24, 2021 | 34.74 | 34.82 | 33.72 | 34.36 | 1,627,848 | -0.39(-1.12%) |
Feb 23, 2021 | 33.42 | 35.01 | 32.72 | 34.75 | 2,186,493 | +0.76(+2.25%) |
Feb 22, 2021 | 35.55 | 35.66 | 33.89 | 33.99 | 2,719,098 | -2.18(-6.04%) |
Feb 19, 2021 | 35.71 | 36.24 | 35.08 | 36.17 | 1,451,901 | +0.71(+1.99%) |
Feb 18, 2021 | 35.30 | 35.59 | 34.39 | 35.46 | 2,114,925 | -0.06(-0.17%) |
Feb 17, 2021 | 35.80 | 36.38 | 35.16 | 35.52 | 5,403,323 | -0.17(-0.47%) |
Feb 16, 2021 | 37.70 | 37.71 | 35.57 | 35.69 | 3,769,932 | -1.46(-3.94%) |
Feb 12, 2021 | 37.02 | 37.38 | 35.93 | 37.16 | 2,903,122 | +0.21(+0.56%) |
Feb 11, 2021 | 37.50 | 37.75 | 36.73 | 36.95 | 8,211,741 | -1.32(-3.44%) |
Feb 10, 2021 | 39.41 | 39.81 | 37.52 | 38.27 | 1,893,863 | -1.23(-3.11%) |
Feb 09, 2021 | 41.18 | 41.27 | 38.93 | 39.49 | 2,208,617 | -2.38(-5.67%) |
Feb 08, 2021 | 41.34 | 42.63 | 40.96 | 41.87 | 974,026 | +0.32(+0.78%) |
Feb 05, 2021 | 39.80 | 41.93 | 39.35 | 41.55 | 923,145 | +1.70(+4.26%) |
Feb 04, 2021 | 40.78 | 40.81 | 39.10 | 39.85 | 1,343,282 | -0.57(-1.40%) |
Feb 03, 2021 | 40.88 | 41.00 | 39.97 | 40.41 | 911,142 | -0.74(-1.79%) |
Feb 02, 2021 | 41.71 | 42.38 | 40.99 | 41.15 | 575,055 | -0.14(-0.34%) |
Feb 01, 2021 | 41.35 | 41.65 | 40.25 | 41.29 | 637,749 | +0.15(+0.36%) |
Jan 29, 2021 | 40.81 | 41.57 | 40.37 | 41.14 | 778,445 | -0.13(-0.32%) |
Jan 28, 2021 | 40.18 | 41.72 | 39.40 | 41.27 | 801,593 | +1.14(+2.84%) |
Jan 27, 2021 | 40.44 | 40.55 | 38.68 | 40.13 | 1,129,533 | -1.12(-2.71%) |
Jan 26, 2021 | 42.66 | 42.91 | 41.18 | 41.25 | 608,873 | -1.51(-3.54%) |
Jan 25, 2021 | 43.38 | 44.07 | 42.09 | 42.77 | 588,100 | -0.38(-0.87%) |
Jan 22, 2021 | 43.39 | 43.75 | 42.55 | 43.14 | 689,367 | -0.66(-1.51%) |
Jan 21, 2021 | 43.96 | 44.52 | 43.35 | 43.80 | 737,073 | +0.46(+1.05%) |
Jan 20, 2021 | 44.10 | 44.61 | 43.30 | 43.35 | 795,997 | -0.52(-1.19%) |
Jan 19, 2021 | 43.46 | 44.61 | 42.91 | 43.87 | 667,493 | +1.21(+2.83%) |
Jan 15, 2021 | 42.50 | 42.88 | 40.67 | 42.66 | 800,748 | +0.04(+0.10%) |
Jan 14, 2021 | 44.18 | 44.19 | 41.69 | 42.62 | 903,673 | -1.18(-2.70%) |
Jan 13, 2021 | 43.62 | 44.28 | 43.34 | 43.80 | 506,018 | +0.08(+0.19%) |
Jan 12, 2021 | 43.82 | 44.09 | 43.07 | 43.72 | 742,259 | +0.10(+0.24%) |
Jan 11, 2021 | 45.35 | 45.46 | 43.23 | 43.62 | 849,937 | -2.26(-4.94%) |
Jan 08, 2021 | 45.15 | 46.45 | 45.15 | 45.88 | 644,216 | +0.79(+1.76%) |
Jan 07, 2021 | 45.75 | 46.41 | 44.54 | 45.09 | 859,902 | +0.62(+1.39%) |
Jan 06, 2021 | 44.15 | 46.55 | 44.05 | 44.47 | 1,427,125 | +0.32(+0.73%) |
Jan 05, 2021 | 42.65 | 44.98 | 42.65 | 44.15 | 917,789 | +1.54(+3.61%) |
Jan 04, 2021 | 43.50 | 44.41 | 42.12 | 42.61 | 1,043,054 | -0.24(-0.55%) |
Dec 31, 2020 | 42.85 | 42.85 | 42.85 | 628,355 | +0.15(+0.36%) | |
Dec 30, 2020 | 43.27 | 44.30 | 42.69 | 42.69 | 628,355 | -0.57(-1.31%) |
Dec 29, 2020 | 42.87 | 43.68 | 42.87 | 43.26 | 916,083 | +0.38(+0.87%) |
Dec 28, 2020 | 43.71 | 44.43 | 42.82 | 42.88 | 596,011 | -0.18(-0.43%) |
Dec 24, 2020 | 42.76 | 43.23 | 42.46 | 43.07 | 393,030 | +0.27(+0.64%) |
Dec 23, 2020 | 43.12 | 45.21 | 42.41 | 42.80 | 874,076 | +0.40(+0.95%) |
Dec 22, 2020 | 39.60 | 42.48 | 39.45 | 42.39 | 862,375 | +3.09(+7.86%) |
Dec 21, 2020 | 38.77 | 39.40 | 38.41 | 39.30 | 910,469 | +0.81(+2.10%) |
Dec 18, 2020 | 37.85 | 38.74 | 37.36 | 38.49 | 1,708,255 | +0.91(+2.43%) |
Dec 17, 2020 | 36.77 | 37.65 | 36.62 | 37.58 | 653,165 | +1.21(+3.34%) |
Dec 16, 2020 | 37.89 | 38.02 | 35.89 | 36.37 | 659,920 | -1.18(-3.13%) |
Dec 15, 2020 | 36.78 | 37.76 | 36.78 | 37.55 | 706,460 | +1.24(+3.42%) |
Dec 14, 2020 | 35.09 | 36.66 | 34.63 | 36.30 | 923,862 | +1.77(+5.13%) |
Dec 11, 2020 | 34.25 | 35.01 | 34.20 | 34.53 | 421,249 | +0.20(+0.57%) |
Dec 10, 2020 | 33.92 | 34.35 | 33.42 | 34.33 | 666,513 | +0.11(+0.33%) |
Dec 09, 2020 | 35.05 | 35.24 | 33.88 | 34.22 | 691,088 | -0.56(-1.61%) |
Dec 08, 2020 | 34.87 | 35.03 | 34.61 | 34.78 | 1,008,405 | -0.09(-0.25%) |
Dec 07, 2020 | 35.76 | 35.83 | 34.64 | 34.87 | 832,575 | -0.89(-2.49%) |
Dec 04, 2020 | 36.39 | 36.58 | 35.60 | 35.76 | 823,120 | -0.27(-0.76%) |
Dec 03, 2020 | 36.30 | 36.57 | 35.96 | 36.04 | 595,831 | -0.21(-0.58%) |
Dec 02, 2020 | 36.48 | 36.62 | 35.80 | 36.25 | 868,909 | -0.27(-0.75%) |