Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.21 | 36.65 | 35.73 | 35.74 | 763,000 | -0.52(-1.43%) |
Feb 25, 2021 | 36.02 | 36.54 | 35.17 | 36.26 | 768,098 | -0.51(-1.39%) |
Feb 24, 2021 | 36.00 | 37.09 | 35.09 | 36.77 | 1,742,658 | -3.02(-7.59%) |
Feb 23, 2021 | 39.42 | 40.00 | 38.18 | 39.79 | 423,581 | +0.42(+1.07%) |
Feb 22, 2021 | 39.25 | 39.81 | 39.13 | 39.37 | 310,573 | -0.25(-0.63%) |
Feb 19, 2021 | 39.41 | 39.80 | 39.05 | 39.62 | 207,000 | +0.26(+0.66%) |
Feb 18, 2021 | 39.90 | 40.00 | 39.28 | 39.36 | 317,783 | -0.59(-1.48%) |
Feb 17, 2021 | 39.24 | 39.97 | 38.90 | 39.95 | 364,063 | +0.56(+1.42%) |
Feb 16, 2021 | 39.80 | 40.09 | 39.26 | 39.39 | 724,850 | -0.07(-0.18%) |
Feb 12, 2021 | 39.30 | 39.99 | 39.03 | 39.46 | 376,000 | +0.00(+0.00%) |
Feb 11, 2021 | 39.17 | 39.49 | 38.85 | 39.46 | 249,471 | +0.32(+0.82%) |
Feb 10, 2021 | 39.00 | 39.32 | 38.78 | 39.14 | 166,199 | +0.00(+0.00%) |
Feb 09, 2021 | 38.57 | 39.38 | 38.28 | 39.14 | 554,090 | +0.36(+0.93%) |
Feb 08, 2021 | 39.00 | 39.56 | 38.50 | 38.78 | 588,449 | +0.68(+1.78%) |
Feb 05, 2021 | 37.78 | 38.88 | 37.60 | 38.10 | 450,700 | +0.54(+1.44%) |
Feb 04, 2021 | 36.65 | 37.56 | 36.60 | 37.56 | 266,409 | +1.19(+3.27%) |
Feb 03, 2021 | 36.23 | 36.58 | 35.64 | 36.37 | 296,699 | -0.20(-0.55%) |
Feb 02, 2021 | 36.75 | 37.00 | 36.10 | 36.57 | 231,285 | +0.29(+0.80%) |
Feb 01, 2021 | 35.75 | 36.32 | 35.28 | 36.28 | 432,079 | +0.62(+1.74%) |
Jan 29, 2021 | 36.47 | 36.47 | 35.32 | 35.66 | 310,700 | -0.81(-2.22%) |
Jan 28, 2021 | 38.38 | 38.38 | 36.42 | 36.47 | 431,477 | -1.54(-4.05%) |
Jan 27, 2021 | 38.13 | 38.66 | 37.63 | 38.01 | 538,596 | -0.64(-1.66%) |
Jan 26, 2021 | 39.50 | 39.56 | 38.49 | 38.65 | 231,845 | -0.35(-0.90%) |
Jan 25, 2021 | 38.48 | 39.20 | 38.08 | 39.00 | 315,647 | +0.44(+1.14%) |
Jan 22, 2021 | 38.00 | 38.58 | 37.77 | 38.56 | 200,500 | +0.34(+0.89%) |
Jan 21, 2021 | 39.02 | 39.60 | 37.62 | 38.22 | 322,449 | -0.78(-2.00%) |
Jan 20, 2021 | 39.28 | 39.98 | 38.73 | 39.00 | 197,092 | -0.29(-0.74%) |
Jan 19, 2021 | 39.01 | 39.80 | 38.80 | 39.29 | 699,178 | +0.53(+1.37%) |
Jan 15, 2021 | 38.72 | 38.83 | 38.27 | 38.76 | 348,200 | -0.25(-0.64%) |
Jan 14, 2021 | 38.59 | 39.42 | 38.30 | 39.01 | 400,133 | +0.66(+1.72%) |
Jan 13, 2021 | 38.20 | 38.65 | 37.94 | 38.35 | 338,489 | +0.04(+0.10%) |
Jan 12, 2021 | 37.50 | 38.55 | 37.05 | 38.31 | 649,064 | +0.84(+2.24%) |
Jan 11, 2021 | 36.38 | 37.55 | 36.25 | 37.47 | 406,596 | +0.72(+1.96%) |
Jan 08, 2021 | 37.19 | 37.29 | 36.43 | 36.75 | 284,300 | -0.13(-0.35%) |
Jan 07, 2021 | 36.87 | 37.54 | 36.40 | 36.88 | 558,480 | -0.04(-0.11%) |
Jan 06, 2021 | 35.39 | 37.31 | 35.08 | 36.92 | 439,630 | +1.72(+4.89%) |
Jan 05, 2021 | 34.79 | 35.41 | 34.44 | 35.20 | 423,793 | +0.31(+0.89%) |
Jan 04, 2021 | 36.51 | 36.53 | 34.60 | 34.89 | 391,250 | -1.52(-4.17%) |
Dec 31, 2020 | 36.41 | 36.41 | 36.41 | 237,630 | +0.31(+0.86%) | |
Dec 30, 2020 | 35.91 | 36.51 | 35.85 | 36.10 | 237,630 | +0.20(+0.56%) |
Dec 29, 2020 | 36.00 | 36.18 | 35.30 | 35.90 | 272,289 | +0.14(+0.39%) |
Dec 28, 2020 | 35.50 | 35.84 | 34.82 | 35.76 | 377,223 | +0.52(+1.48%) |
Dec 24, 2020 | 35.02 | 35.27 | 34.58 | 35.24 | 141,900 | +0.44(+1.26%) |
Dec 23, 2020 | 34.88 | 35.39 | 34.76 | 34.80 | 403,684 | -0.02(-0.06%) |
Dec 22, 2020 | 34.84 | 35.14 | 34.27 | 34.82 | 452,216 | +0.00(+0.00%) |
Dec 21, 2020 | 34.59 | 34.86 | 33.59 | 34.82 | 676,483 | -0.31(-0.88%) |
Dec 18, 2020 | 35.79 | 36.56 | 34.99 | 35.13 | 1,591,000 | -0.51(-1.43%) |
Dec 17, 2020 | 35.66 | 36.00 | 35.22 | 35.64 | 636,541 | +0.11(+0.31%) |
Dec 16, 2020 | 35.45 | 36.07 | 35.03 | 35.53 | 383,606 | +0.15(+0.42%) |
Dec 15, 2020 | 35.14 | 35.44 | 34.20 | 35.38 | 427,746 | +0.48(+1.38%) |
Dec 14, 2020 | 36.30 | 36.91 | 34.79 | 34.90 | 451,009 | -1.34(-3.70%) |
Dec 11, 2020 | 36.77 | 37.14 | 36.10 | 36.24 | 445,800 | -0.71(-1.92%) |
Dec 10, 2020 | 36.50 | 37.00 | 36.35 | 36.95 | 478,865 | +0.36(+0.98%) |
Dec 09, 2020 | 36.68 | 36.88 | 36.36 | 36.59 | 486,784 | +0.11(+0.30%) |
Dec 08, 2020 | 35.58 | 36.64 | 35.58 | 36.48 | 462,411 | +0.62(+1.73%) |
Dec 07, 2020 | 35.43 | 36.00 | 34.94 | 35.86 | 424,341 | +0.47(+1.33%) |
Dec 04, 2020 | 35.25 | 35.93 | 35.08 | 35.39 | 339,900 | +0.14(+0.40%) |
Dec 03, 2020 | 34.85 | 35.39 | 33.91 | 35.25 | 570,662 | +0.53(+1.53%) |
Dec 02, 2020 | 33.97 | 34.82 | 33.67 | 34.72 | 641,352 | +0.83(+2.45%) |