Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.40 | 38.65 | 37.46 | 37.68 | 261,908 | -0.96(-2.49%) |
Feb 25, 2021 | 39.14 | 39.38 | 38.43 | 38.65 | 286,181 | -0.32(-0.81%) |
Feb 24, 2021 | 38.25 | 39.38 | 37.91 | 38.96 | 369,872 | +0.76(+2.00%) |
Feb 23, 2021 | 38.46 | 38.71 | 37.57 | 38.20 | 459,077 | +0.09(+0.24%) |
Feb 22, 2021 | 36.56 | 38.40 | 36.56 | 38.11 | 422,995 | +1.30(+3.54%) |
Feb 19, 2021 | 36.54 | 37.02 | 36.48 | 36.80 | 250,217 | +0.29(+0.80%) |
Feb 18, 2021 | 36.44 | 36.77 | 36.31 | 36.51 | 208,289 | -0.02(-0.07%) |
Feb 17, 2021 | 36.39 | 36.67 | 36.09 | 36.54 | 255,287 | -0.06(-0.16%) |
Feb 16, 2021 | 36.46 | 36.93 | 36.11 | 36.60 | 398,999 | +0.34(+0.94%) |
Feb 12, 2021 | 35.58 | 36.26 | 35.58 | 36.26 | 255,038 | +0.71(+2.01%) |
Feb 11, 2021 | 35.74 | 36.09 | 35.02 | 35.54 | 424,564 | -0.33(-0.93%) |
Feb 10, 2021 | 35.76 | 36.23 | 35.41 | 35.88 | 236,191 | +0.18(+0.51%) |
Feb 09, 2021 | 34.72 | 35.75 | 34.49 | 35.69 | 172,984 | +0.68(+1.94%) |
Feb 08, 2021 | 34.05 | 35.02 | 33.78 | 35.01 | 223,603 | +1.10(+3.25%) |
Feb 05, 2021 | 34.13 | 34.13 | 33.12 | 33.91 | 179,928 | +0.07(+0.22%) |
Feb 04, 2021 | 33.16 | 34.05 | 32.91 | 33.84 | 452,427 | +0.98(+2.97%) |
Feb 03, 2021 | 32.51 | 32.95 | 32.42 | 32.86 | 276,499 | +0.21(+0.63%) |
Feb 02, 2021 | 32.64 | 33.38 | 32.03 | 32.65 | 741,682 | +0.21(+0.66%) |
Feb 01, 2021 | 31.76 | 32.55 | 31.47 | 32.44 | 241,642 | +0.68(+2.15%) |
Jan 29, 2021 | 33.10 | 33.15 | 31.76 | 31.76 | 353,892 | -1.01(-3.08%) |
Jan 28, 2021 | 33.25 | 33.25 | 32.58 | 32.77 | 187,184 | +0.08(+0.25%) |
Jan 27, 2021 | 32.63 | 33.11 | 32.13 | 32.69 | 378,391 | -0.57(-1.70%) |
Jan 26, 2021 | 34.34 | 34.34 | 33.08 | 33.25 | 275,050 | -0.79(-2.32%) |
Jan 25, 2021 | 34.09 | 34.39 | 33.05 | 34.04 | 301,332 | -0.47(-1.36%) |
Jan 22, 2021 | 33.56 | 34.57 | 33.43 | 34.51 | 353,526 | +0.50(+1.47%) |
Jan 21, 2021 | 34.64 | 35.03 | 33.97 | 34.01 | 155,840 | -0.72(-2.08%) |
Jan 20, 2021 | 34.78 | 34.94 | 34.25 | 34.73 | 126,999 | -0.14(-0.40%) |
Jan 19, 2021 | 35.40 | 35.44 | 34.62 | 34.87 | 151,768 | -0.23(-0.66%) |
Jan 15, 2021 | 34.76 | 35.31 | 34.47 | 35.10 | 166,537 | +0.12(+0.33%) |
Jan 14, 2021 | 35.17 | 35.40 | 34.88 | 34.98 | 189,880 | +0.03(+0.09%) |
Jan 13, 2021 | 35.58 | 35.76 | 34.71 | 34.95 | 146,706 | -0.85(-2.39%) |
Jan 12, 2021 | 35.22 | 36.10 | 34.76 | 35.81 | 208,600 | +0.80(+2.28%) |
Jan 11, 2021 | 34.52 | 35.18 | 34.52 | 35.01 | 217,809 | +0.37(+1.07%) |
Jan 08, 2021 | 35.54 | 35.54 | 34.09 | 34.64 | 166,902 | -0.88(-2.47%) |
Jan 07, 2021 | 35.73 | 35.85 | 35.39 | 35.52 | 224,409 | +0.20(+0.56%) |
Jan 06, 2021 | 33.97 | 36.05 | 33.97 | 35.32 | 390,551 | +2.10(+6.33%) |
Jan 05, 2021 | 33.24 | 33.52 | 32.90 | 33.22 | 241,485 | +0.09(+0.27%) |
Jan 04, 2021 | 32.93 | 33.91 | 32.72 | 33.13 | 239,653 | -0.36(-1.08%) |
Dec 31, 2020 | 33.49 | 33.49 | 33.49 | 119,069 | +0.18(+0.54%) | |
Dec 30, 2020 | 32.78 | 33.56 | 31.70 | 33.31 | 119,069 | +0.29(+0.87%) |
Dec 29, 2020 | 33.53 | 33.60 | 32.86 | 33.02 | 118,802 | -0.61(-1.81%) |
Dec 28, 2020 | 33.68 | 33.84 | 33.30 | 33.63 | 170,003 | +0.23(+0.69%) |
Dec 24, 2020 | 33.46 | 33.46 | 32.86 | 33.40 | 52,103 | +0.12(+0.37%) |
Dec 23, 2020 | 32.68 | 33.51 | 32.68 | 33.28 | 195,173 | +0.63(+1.94%) |
Dec 22, 2020 | 32.82 | 32.82 | 32.34 | 32.64 | 225,795 | +0.02(+0.05%) |
Dec 21, 2020 | 33.01 | 33.15 | 32.20 | 32.63 | 216,303 | -0.39(-1.17%) |
Dec 18, 2020 | 33.27 | 33.53 | 32.76 | 33.01 | 870,304 | -0.29(-0.86%) |
Dec 17, 2020 | 33.54 | 33.54 | 32.86 | 33.30 | 218,343 | -0.04(-0.12%) |
Dec 16, 2020 | 33.67 | 33.67 | 33.20 | 33.34 | 156,170 | -0.30(-0.90%) |
Dec 15, 2020 | 33.20 | 33.67 | 32.81 | 33.65 | 177,663 | +0.75(+2.27%) |
Dec 14, 2020 | 33.43 | 33.51 | 32.78 | 32.90 | 227,279 | -0.25(-0.77%) |
Dec 11, 2020 | 32.89 | 33.59 | 32.74 | 33.15 | 126,363 | -0.12(-0.37%) |
Dec 10, 2020 | 33.16 | 33.37 | 32.81 | 33.28 | 181,663 | -0.29(-0.86%) |
Dec 09, 2020 | 33.77 | 33.87 | 33.19 | 33.56 | 220,656 | +0.25(+0.74%) |
Dec 08, 2020 | 32.69 | 33.36 | 32.64 | 33.32 | 260,159 | +0.37(+1.12%) |
Dec 07, 2020 | 32.86 | 33.14 | 32.25 | 32.95 | 220,526 | -0.01(-0.02%) |
Dec 04, 2020 | 32.92 | 33.18 | 32.67 | 32.96 | 306,170 | +0.50(+1.54%) |
Dec 03, 2020 | 32.79 | 32.84 | 32.02 | 32.45 | 146,080 | -0.20(-0.60%) |
Dec 02, 2020 | 31.67 | 32.77 | 31.67 | 32.65 | 249,639 | +0.90(+2.85%) |