Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.59 | 38.72 | 36.77 | 38.21 | 270,700 | -1.09(-2.77%) |
Feb 25, 2021 | 41.16 | 41.16 | 39.30 | 39.30 | 135,952 | -1.66(-4.05%) |
Feb 24, 2021 | 39.87 | 41.08 | 39.53 | 40.96 | 144,487 | +1.38(+3.49%) |
Feb 23, 2021 | 38.97 | 39.90 | 38.48 | 39.58 | 175,470 | +0.44(+1.12%) |
Feb 22, 2021 | 37.61 | 39.22 | 37.39 | 39.14 | 113,146 | +1.59(+4.23%) |
Feb 19, 2021 | 37.89 | 37.89 | 36.26 | 37.55 | 192,700 | -0.20(-0.53%) |
Feb 18, 2021 | 38.17 | 38.52 | 37.62 | 37.75 | 171,621 | -0.58(-1.51%) |
Feb 17, 2021 | 37.25 | 39.05 | 36.95 | 38.33 | 234,018 | +0.77(+2.05%) |
Feb 16, 2021 | 37.73 | 38.03 | 37.14 | 37.56 | 206,184 | +0.06(+0.16%) |
Feb 12, 2021 | 37.37 | 38.22 | 36.99 | 37.50 | 95,300 | -0.07(-0.19%) |
Feb 11, 2021 | 37.85 | 37.96 | 36.49 | 37.57 | 174,482 | -0.08(-0.21%) |
Feb 10, 2021 | 38.21 | 38.41 | 37.28 | 37.65 | 190,362 | -0.31(-0.82%) |
Feb 09, 2021 | 37.82 | 38.20 | 37.52 | 37.96 | 123,120 | +0.24(+0.64%) |
Feb 08, 2021 | 36.53 | 37.91 | 36.53 | 37.72 | 179,406 | +1.49(+4.11%) |
Feb 05, 2021 | 35.95 | 36.28 | 35.41 | 36.23 | 143,200 | +0.72(+2.03%) |
Feb 04, 2021 | 36.09 | 36.09 | 35.15 | 35.51 | 154,927 | +0.13(+0.37%) |
Feb 03, 2021 | 34.62 | 35.45 | 34.39 | 35.38 | 133,235 | +0.70(+2.02%) |
Feb 02, 2021 | 34.28 | 35.05 | 33.96 | 34.68 | 122,735 | +0.73(+2.15%) |
Feb 01, 2021 | 33.11 | 34.14 | 32.53 | 33.95 | 167,769 | +0.95(+2.88%) |
Jan 29, 2021 | 34.62 | 34.62 | 32.86 | 33.00 | 120,400 | -1.61(-4.65%) |
Jan 28, 2021 | 35.92 | 36.13 | 34.52 | 34.61 | 159,611 | -1.21(-3.38%) |
Jan 27, 2021 | 35.04 | 36.00 | 34.49 | 35.82 | 144,819 | +0.22(+0.62%) |
Jan 26, 2021 | 37.13 | 37.13 | 35.55 | 35.60 | 85,362 | -1.03(-2.81%) |
Jan 25, 2021 | 36.41 | 37.29 | 35.86 | 36.63 | 95,166 | -0.02(-0.05%) |
Jan 22, 2021 | 35.94 | 36.71 | 35.72 | 36.65 | 118,500 | +0.50(+1.38%) |
Jan 21, 2021 | 36.03 | 36.53 | 35.25 | 36.15 | 126,842 | +0.22(+0.61%) |
Jan 20, 2021 | 36.30 | 36.83 | 35.54 | 35.93 | 101,643 | -0.30(-0.83%) |
Jan 19, 2021 | 36.95 | 36.95 | 36.16 | 36.23 | 139,424 | -0.22(-0.60%) |
Jan 15, 2021 | 37.69 | 38.01 | 36.33 | 36.45 | 148,400 | -1.53(-4.03%) |
Jan 14, 2021 | 38.01 | 38.53 | 37.77 | 37.98 | 180,266 | +0.43(+1.15%) |
Jan 13, 2021 | 38.84 | 38.84 | 37.01 | 37.55 | 156,041 | -1.27(-3.27%) |
Jan 12, 2021 | 38.58 | 38.99 | 37.94 | 38.82 | 159,411 | +0.44(+1.15%) |
Jan 11, 2021 | 38.22 | 39.04 | 37.90 | 38.38 | 148,145 | -0.17(-0.44%) |
Jan 08, 2021 | 38.09 | 38.61 | 37.49 | 38.55 | 186,900 | +0.87(+2.31%) |
Jan 07, 2021 | 37.45 | 37.79 | 37.07 | 37.68 | 183,351 | +0.26(+0.69%) |
Jan 06, 2021 | 35.46 | 37.48 | 35.46 | 37.42 | 373,409 | +2.49(+7.13%) |
Jan 05, 2021 | 36.28 | 36.28 | 34.81 | 34.93 | 180,139 | -0.37(-1.05%) |
Jan 04, 2021 | 36.39 | 36.55 | 34.63 | 35.30 | 167,430 | -1.03(-2.84%) |
Dec 31, 2020 | 36.33 | 36.33 | 36.33 | 190,036 | -0.01(-0.03%) | |
Dec 30, 2020 | 36.55 | 36.58 | 35.81 | 36.34 | 190,036 | +0.03(+0.08%) |
Dec 29, 2020 | 37.00 | 37.00 | 35.93 | 36.31 | 122,408 | -0.48(-1.30%) |
Dec 28, 2020 | 36.46 | 36.99 | 35.99 | 36.79 | 112,530 | +0.67(+1.85%) |
Dec 24, 2020 | 36.24 | 36.42 | 35.99 | 36.12 | 39,800 | -0.03(-0.08%) |
Dec 23, 2020 | 37.28 | 37.28 | 35.58 | 36.15 | 188,988 | +0.25(+0.70%) |
Dec 22, 2020 | 35.96 | 36.08 | 35.43 | 35.90 | 126,930 | -0.03(-0.08%) |
Dec 21, 2020 | 35.82 | 36.11 | 35.43 | 35.93 | 303,795 | -0.49(-1.35%) |
Dec 18, 2020 | 35.77 | 36.78 | 35.73 | 36.42 | 684,900 | +0.98(+2.77%) |
Dec 17, 2020 | 35.87 | 36.19 | 35.06 | 35.44 | 139,462 | -0.20(-0.56%) |
Dec 16, 2020 | 36.65 | 36.77 | 35.56 | 35.64 | 96,065 | -0.86(-2.36%) |
Dec 15, 2020 | 37.00 | 37.00 | 36.03 | 36.50 | 203,081 | -0.13(-0.35%) |
Dec 14, 2020 | 36.23 | 36.96 | 36.22 | 36.63 | 265,908 | +0.43(+1.19%) |
Dec 11, 2020 | 35.79 | 36.58 | 35.46 | 36.20 | 158,100 | +0.02(+0.06%) |
Dec 10, 2020 | 35.39 | 36.25 | 35.24 | 36.18 | 113,385 | +0.63(+1.77%) |
Dec 09, 2020 | 35.26 | 35.72 | 34.91 | 35.55 | 124,898 | +0.65(+1.86%) |
Dec 08, 2020 | 34.43 | 35.39 | 34.38 | 34.90 | 94,484 | +0.12(+0.35%) |
Dec 07, 2020 | 35.06 | 35.06 | 34.59 | 34.78 | 63,017 | -0.39(-1.11%) |
Dec 04, 2020 | 34.97 | 35.31 | 34.28 | 35.17 | 73,100 | +0.71(+2.06%) |
Dec 03, 2020 | 34.06 | 34.76 | 32.98 | 34.46 | 68,390 | +0.55(+1.62%) |
Dec 02, 2020 | 34.21 | 34.31 | 33.55 | 33.91 | 53,484 | -0.34(-0.99%) |