Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.54 | 37.49 | 35.38 | 36.79 | 657,200 | +0.99(+2.77%) |
Feb 25, 2021 | 37.59 | 39.44 | 35.20 | 35.80 | 1,124,504 | -1.94(-5.14%) |
Feb 24, 2021 | 36.90 | 37.92 | 36.57 | 37.74 | 407,532 | +0.69(+1.86%) |
Feb 23, 2021 | 37.16 | 37.75 | 34.06 | 37.05 | 1,337,856 | -1.36(-3.54%) |
Feb 22, 2021 | 38.99 | 40.23 | 37.30 | 38.41 | 1,107,132 | -1.64(-4.09%) |
Feb 19, 2021 | 39.02 | 40.36 | 39.02 | 40.05 | 858,000 | +1.68(+4.38%) |
Feb 18, 2021 | 38.06 | 38.74 | 36.91 | 38.37 | 553,709 | +0.01(+0.03%) |
Feb 17, 2021 | 38.72 | 38.72 | 36.50 | 38.36 | 680,984 | -0.65(-1.67%) |
Feb 16, 2021 | 39.72 | 39.81 | 37.46 | 39.01 | 586,491 | -0.50(-1.27%) |
Feb 12, 2021 | 38.48 | 40.47 | 38.27 | 39.51 | 681,200 | +0.99(+2.57%) |
Feb 11, 2021 | 37.52 | 39.61 | 37.33 | 38.52 | 729,418 | +1.90(+5.19%) |
Feb 10, 2021 | 38.28 | 38.28 | 36.06 | 36.62 | 558,745 | -1.47(-3.86%) |
Feb 09, 2021 | 40.12 | 40.23 | 37.95 | 38.09 | 868,358 | -1.68(-4.22%) |
Feb 08, 2021 | 38.41 | 40.18 | 38.36 | 39.77 | 1,003,355 | +1.73(+4.55%) |
Feb 05, 2021 | 36.05 | 38.48 | 36.05 | 38.04 | 763,000 | +2.01(+5.58%) |
Feb 04, 2021 | 36.68 | 36.89 | 35.00 | 36.03 | 631,792 | -0.42(-1.15%) |
Feb 03, 2021 | 37.21 | 37.29 | 34.91 | 36.45 | 592,189 | -0.39(-1.06%) |
Feb 02, 2021 | 34.93 | 37.41 | 34.27 | 36.84 | 983,624 | +2.35(+6.81%) |
Feb 01, 2021 | 34.25 | 35.33 | 33.12 | 34.49 | 639,830 | +0.45(+1.32%) |
Jan 29, 2021 | 35.66 | 35.69 | 32.80 | 34.04 | 1,018,100 | -1.45(-4.09%) |
Jan 28, 2021 | 33.89 | 36.51 | 32.54 | 35.49 | 1,189,127 | +1.95(+5.81%) |
Jan 27, 2021 | 35.74 | 36.61 | 33.20 | 33.54 | 1,920,975 | -3.93(-10.49%) |
Jan 26, 2021 | 39.26 | 39.26 | 37.04 | 37.47 | 896,961 | -1.68(-4.29%) |
Jan 25, 2021 | 38.43 | 41.08 | 37.79 | 39.15 | 1,666,647 | +1.12(+2.95%) |
Jan 22, 2021 | 35.05 | 38.11 | 34.72 | 38.03 | 1,106,900 | +2.80(+7.95%) |
Jan 21, 2021 | 35.47 | 36.10 | 35.22 | 35.23 | 523,306 | +0.16(+0.46%) |
Jan 20, 2021 | 34.70 | 35.54 | 34.57 | 35.07 | 490,640 | +0.39(+1.12%) |
Jan 19, 2021 | 35.78 | 36.30 | 33.85 | 34.68 | 1,054,871 | -0.80(-2.25%) |
Jan 15, 2021 | 35.95 | 36.11 | 34.65 | 35.48 | 555,800 | -0.69(-1.91%) |
Jan 14, 2021 | 35.01 | 37.00 | 34.76 | 36.17 | 1,300,592 | +1.69(+4.90%) |
Jan 13, 2021 | 34.20 | 35.14 | 34.05 | 34.48 | 520,216 | +0.47(+1.38%) |
Jan 12, 2021 | 35.47 | 35.60 | 32.67 | 34.01 | 1,196,122 | -1.01(-2.88%) |
Jan 11, 2021 | 33.96 | 37.80 | 33.96 | 35.02 | 1,360,066 | +0.71(+2.07%) |
Jan 08, 2021 | 35.08 | 35.16 | 33.54 | 34.31 | 742,600 | -0.54(-1.55%) |
Jan 07, 2021 | 34.10 | 36.32 | 33.84 | 34.85 | 927,895 | +1.12(+3.32%) |
Jan 06, 2021 | 33.56 | 34.08 | 32.92 | 33.73 | 1,018,225 | +0.17(+0.51%) |
Jan 05, 2021 | 33.14 | 34.37 | 33.06 | 33.56 | 972,407 | +0.56(+1.70%) |
Jan 04, 2021 | 33.40 | 33.40 | 32.04 | 33.00 | 982,027 | +0.06(+0.18%) |
Dec 31, 2020 | 32.94 | 32.94 | 32.94 | 527,647 | +1.64(+5.24%) | |
Dec 30, 2020 | 31.63 | 31.83 | 31.00 | 31.30 | 527,647 | -0.44(-1.39%) |
Dec 29, 2020 | 32.94 | 33.17 | 30.40 | 31.74 | 1,154,298 | -1.38(-4.17%) |
Dec 28, 2020 | 35.40 | 36.18 | 32.91 | 33.12 | 1,479,084 | -0.90(-2.65%) |
Dec 24, 2020 | 30.84 | 35.00 | 30.72 | 34.02 | 1,945,400 | +3.16(+10.24%) |
Dec 23, 2020 | 29.81 | 31.13 | 29.09 | 30.86 | 1,123,038 | +1.01(+3.38%) |
Dec 22, 2020 | 28.51 | 29.86 | 28.40 | 29.85 | 706,425 | +1.18(+4.12%) |
Dec 21, 2020 | 27.89 | 28.99 | 27.53 | 28.67 | 722,985 | +0.64(+2.28%) |
Dec 18, 2020 | 28.85 | 29.10 | 27.38 | 28.03 | 1,561,400 | -0.50(-1.75%) |
Dec 17, 2020 | 28.14 | 28.53 | 27.71 | 28.53 | 689,206 | +0.53(+1.89%) |
Dec 16, 2020 | 28.24 | 28.24 | 27.03 | 28.00 | 935,832 | +0.47(+1.71%) |
Dec 15, 2020 | 27.25 | 27.64 | 26.35 | 27.53 | 814,120 | +0.72(+2.69%) |
Dec 14, 2020 | 27.71 | 27.87 | 26.18 | 26.81 | 1,268,483 | -0.62(-2.28%) |
Dec 11, 2020 | 27.64 | 27.78 | 26.75 | 27.43 | 777,600 | -0.48(-1.70%) |
Dec 10, 2020 | 26.50 | 28.13 | 25.66 | 27.91 | 974,818 | +1.23(+4.61%) |
Dec 09, 2020 | 27.23 | 28.72 | 26.50 | 26.68 | 1,999,067 | -0.44(-1.62%) |
Dec 08, 2020 | 28.30 | 28.30 | 26.50 | 27.12 | 1,567,671 | -0.87(-3.11%) |
Dec 07, 2020 | 30.40 | 30.80 | 27.69 | 27.99 | 2,090,719 | -2.06(-6.86%) |
Dec 04, 2020 | 29.25 | 32.32 | 29.15 | 30.05 | 2,602,300 | +0.89(+3.05%) |
Dec 03, 2020 | 29.92 | 30.07 | 28.91 | 29.16 | 793,638 | -0.59(-1.98%) |
Dec 02, 2020 | 29.39 | 29.95 | 28.33 | 29.75 | 870,412 | +0.13(+0.44%) |