Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.86 | 39.12 | 37.67 | 37.67 | 553,415 | -1.51(-3.86%) |
Feb 25, 2021 | 41.10 | 42.29 | 39.11 | 39.18 | 577,392 | -1.77(-4.32%) |
Feb 24, 2021 | 39.93 | 41.25 | 39.79 | 40.95 | 384,335 | +1.39(+3.50%) |
Feb 23, 2021 | 39.48 | 40.28 | 38.87 | 39.57 | 448,384 | +0.50(+1.28%) |
Feb 22, 2021 | 37.93 | 39.27 | 37.44 | 39.07 | 270,692 | +1.28(+3.40%) |
Feb 19, 2021 | 37.22 | 37.87 | 37.22 | 37.78 | 273,121 | +0.90(+2.44%) |
Feb 18, 2021 | 37.07 | 37.17 | 36.62 | 36.88 | 353,198 | -0.20(-0.55%) |
Feb 17, 2021 | 37.01 | 37.27 | 36.79 | 37.08 | 277,714 | +0.06(+0.16%) |
Feb 16, 2021 | 36.72 | 37.42 | 36.64 | 37.02 | 271,302 | +0.37(+1.02%) |
Feb 12, 2021 | 36.06 | 36.83 | 35.86 | 36.65 | 377,291 | +0.36(+0.98%) |
Feb 11, 2021 | 35.87 | 36.75 | 35.48 | 36.29 | 361,524 | +0.09(+0.24%) |
Feb 10, 2021 | 36.66 | 37.02 | 36.14 | 36.21 | 319,626 | -0.21(-0.58%) |
Feb 09, 2021 | 35.94 | 36.81 | 35.78 | 36.42 | 401,981 | +0.04(+0.12%) |
Feb 08, 2021 | 35.30 | 36.50 | 35.02 | 36.38 | 365,019 | +1.26(+3.59%) |
Feb 05, 2021 | 35.35 | 35.48 | 34.43 | 35.12 | 219,643 | +0.23(+0.65%) |
Feb 04, 2021 | 33.80 | 35.21 | 33.72 | 34.89 | 301,347 | +1.19(+3.54%) |
Feb 03, 2021 | 33.83 | 33.94 | 33.31 | 33.70 | 315,765 | -0.38(-1.12%) |
Feb 02, 2021 | 34.16 | 34.21 | 33.23 | 34.08 | 217,050 | +0.52(+1.54%) |
Feb 01, 2021 | 32.64 | 33.78 | 32.30 | 33.56 | 492,419 | +1.01(+3.12%) |
Jan 29, 2021 | 33.25 | 34.16 | 32.25 | 32.55 | 551,357 | -1.92(-5.56%) |
Jan 28, 2021 | 35.50 | 35.50 | 33.80 | 34.47 | 724,941 | +0.35(+1.04%) |
Jan 27, 2021 | 34.42 | 34.91 | 33.34 | 34.11 | 501,715 | -0.98(-2.79%) |
Jan 26, 2021 | 35.82 | 35.82 | 34.91 | 35.09 | 289,475 | -0.30(-0.86%) |
Jan 25, 2021 | 34.81 | 35.47 | 34.53 | 35.40 | 339,666 | -0.09(-0.26%) |
Jan 22, 2021 | 34.14 | 35.62 | 34.14 | 35.49 | 488,163 | +0.76(+2.19%) |
Jan 21, 2021 | 35.44 | 35.67 | 34.39 | 34.73 | 277,745 | -0.62(-1.75%) |
Jan 20, 2021 | 35.46 | 35.77 | 34.75 | 35.35 | 408,300 | -0.14(-0.38%) |
Jan 19, 2021 | 35.43 | 35.88 | 34.82 | 35.48 | 414,856 | +0.09(+0.26%) |
Jan 15, 2021 | 35.25 | 35.87 | 35.03 | 35.39 | 498,695 | -0.52(-1.44%) |
Jan 14, 2021 | 35.14 | 36.31 | 35.14 | 35.90 | 447,340 | +0.94(+2.68%) |
Jan 13, 2021 | 35.27 | 35.41 | 34.65 | 34.97 | 371,174 | -0.45(-1.26%) |
Jan 12, 2021 | 34.73 | 35.80 | 34.44 | 35.41 | 296,727 | +0.82(+2.37%) |
Jan 11, 2021 | 33.58 | 34.77 | 31.96 | 34.59 | 368,467 | +0.75(+2.22%) |
Jan 08, 2021 | 34.18 | 34.18 | 32.90 | 33.84 | 685,558 | -0.09(-0.27%) |
Jan 07, 2021 | 34.26 | 34.26 | 33.67 | 33.94 | 740,536 | +0.40(+1.18%) |
Jan 06, 2021 | 31.30 | 34.25 | 31.30 | 33.54 | 1,239,942 | +2.91(+9.49%) |
Jan 05, 2021 | 29.69 | 30.92 | 29.69 | 30.63 | 481,115 | +0.92(+3.10%) |
Jan 04, 2021 | 30.42 | 30.85 | 29.26 | 29.71 | 632,582 | -0.63(-2.06%) |
Dec 31, 2020 | 30.34 | 30.34 | 30.34 | 364,576 | +0.56(+1.87%) | |
Dec 30, 2020 | 29.10 | 29.90 | 29.10 | 29.78 | 364,576 | +0.66(+2.26%) |
Dec 29, 2020 | 29.87 | 30.38 | 29.03 | 29.12 | 288,778 | -0.68(-2.30%) |
Dec 28, 2020 | 29.46 | 30.07 | 28.33 | 29.80 | 396,969 | +0.47(+1.61%) |
Dec 24, 2020 | 29.51 | 29.51 | 28.87 | 29.33 | 74,200 | +0.07(+0.23%) |
Dec 23, 2020 | 28.54 | 29.33 | 28.51 | 29.26 | 219,764 | +1.09(+3.87%) |
Dec 22, 2020 | 28.82 | 28.82 | 28.17 | 28.17 | 324,256 | -0.61(-2.11%) |
Dec 21, 2020 | 29.19 | 29.36 | 28.29 | 28.78 | 322,244 | -0.27(-0.93%) |
Dec 18, 2020 | 29.08 | 29.57 | 28.89 | 29.05 | 1,338,454 | +0.03(+0.09%) |
Dec 17, 2020 | 28.54 | 29.33 | 28.47 | 29.03 | 422,174 | -0.01(-0.03%) |
Dec 16, 2020 | 28.90 | 29.17 | 28.73 | 29.03 | 388,558 | +0.04(+0.15%) |
Dec 15, 2020 | 28.61 | 29.12 | 28.27 | 28.99 | 363,588 | +0.69(+2.45%) |
Dec 14, 2020 | 28.85 | 28.85 | 28.06 | 28.30 | 520,404 | -0.10(-0.36%) |
Dec 11, 2020 | 28.37 | 28.98 | 28.21 | 28.40 | 328,282 | -0.45(-1.55%) |
Dec 10, 2020 | 28.56 | 28.91 | 28.47 | 28.85 | 381,516 | -0.12(-0.41%) |
Dec 09, 2020 | 29.55 | 29.86 | 28.78 | 28.97 | 345,225 | -0.29(-1.00%) |
Dec 08, 2020 | 29.00 | 29.78 | 29.00 | 29.26 | 418,118 | -0.23(-0.79%) |
Dec 07, 2020 | 29.04 | 29.68 | 28.73 | 29.49 | 270,166 | +0.16(+0.55%) |
Dec 04, 2020 | 29.14 | 29.42 | 28.73 | 29.33 | 217,276 | +0.74(+2.60%) |
Dec 03, 2020 | 28.27 | 28.81 | 27.84 | 28.59 | 579,240 | +0.43(+1.53%) |
Dec 02, 2020 | 27.72 | 28.26 | 26.54 | 28.16 | 263,081 | +0.41(+1.46%) |