Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.35 | 33.98 | 32.51 | 33.09 | 191,112 | +0.41(+1.27%) |
Feb 25, 2021 | 32.05 | 33.18 | 31.70 | 32.67 | 489,650 | +0.49(+1.51%) |
Feb 24, 2021 | 31.78 | 32.66 | 31.78 | 32.19 | 108,227 | +0.18(+0.57%) |
Feb 23, 2021 | 31.01 | 32.14 | 30.57 | 32.00 | 142,455 | +0.69(+2.20%) |
Feb 22, 2021 | 31.21 | 31.98 | 30.93 | 31.31 | 212,589 | -0.89(-2.77%) |
Feb 19, 2021 | 31.35 | 32.28 | 30.84 | 32.20 | 237,693 | +0.82(+2.61%) |
Feb 18, 2021 | 32.75 | 35.53 | 31.29 | 31.39 | 512,072 | -1.86(-5.58%) |
Feb 17, 2021 | 35.83 | 36.35 | 32.66 | 33.24 | 456,454 | -3.04(-8.38%) |
Feb 16, 2021 | 35.50 | 37.15 | 35.48 | 36.28 | 190,051 | +1.01(+2.87%) |
Feb 12, 2021 | 35.69 | 36.29 | 34.97 | 35.27 | 96,318 | +0.01(+0.03%) |
Feb 11, 2021 | 35.88 | 37.67 | 34.62 | 35.26 | 221,918 | -0.64(-1.79%) |
Feb 10, 2021 | 35.83 | 36.51 | 33.92 | 35.91 | 883,088 | +1.66(+4.86%) |
Feb 09, 2021 | 33.58 | 34.42 | 33.14 | 34.24 | 240,889 | +0.36(+1.06%) |
Feb 08, 2021 | 34.23 | 34.73 | 33.76 | 33.89 | 196,553 | -0.36(-1.05%) |
Feb 05, 2021 | 34.59 | 34.59 | 33.97 | 34.24 | 104,263 | -0.06(-0.16%) |
Feb 04, 2021 | 33.79 | 35.12 | 33.79 | 34.30 | 149,348 | +0.53(+1.58%) |
Feb 03, 2021 | 33.34 | 34.14 | 32.40 | 33.77 | 179,365 | +0.22(+0.66%) |
Feb 02, 2021 | 32.90 | 33.87 | 32.43 | 33.55 | 250,154 | +0.62(+1.90%) |
Feb 01, 2021 | 32.24 | 33.22 | 31.83 | 32.92 | 118,103 | +0.65(+2.02%) |
Jan 29, 2021 | 32.88 | 33.32 | 31.26 | 32.27 | 176,311 | -0.72(-2.17%) |
Jan 28, 2021 | 33.54 | 33.98 | 32.86 | 32.99 | 155,761 | -0.48(-1.43%) |
Jan 27, 2021 | 33.23 | 33.78 | 31.93 | 33.46 | 230,664 | -0.06(-0.19%) |
Jan 26, 2021 | 32.52 | 33.91 | 31.76 | 33.53 | 171,285 | +0.06(+0.19%) |
Jan 25, 2021 | 34.09 | 34.53 | 33.18 | 33.46 | 156,177 | -0.79(-2.31%) |
Jan 22, 2021 | 34.56 | 35.49 | 33.67 | 34.25 | 174,352 | -0.58(-1.66%) |
Jan 21, 2021 | 35.26 | 35.50 | 34.79 | 34.83 | 114,947 | -0.46(-1.30%) |
Jan 20, 2021 | 34.97 | 36.03 | 34.52 | 35.29 | 409,776 | +0.22(+0.63%) |
Jan 19, 2021 | 34.60 | 35.24 | 34.38 | 35.07 | 112,969 | +0.65(+1.90%) |
Jan 15, 2021 | 34.56 | 35.26 | 33.30 | 34.42 | 138,545 | -0.40(-1.13%) |
Jan 14, 2021 | 35.56 | 35.83 | 33.95 | 34.81 | 247,953 | -0.69(-1.94%) |
Jan 13, 2021 | 33.24 | 35.85 | 33.24 | 35.50 | 472,972 | +2.04(+6.10%) |
Jan 12, 2021 | 33.56 | 34.23 | 33.10 | 33.46 | 198,452 | -0.34(-1.01%) |
Jan 11, 2021 | 33.45 | 33.84 | 32.91 | 33.80 | 189,847 | +0.17(+0.52%) |
Jan 08, 2021 | 33.15 | 33.89 | 32.43 | 33.63 | 207,111 | +0.55(+1.67%) |
Jan 07, 2021 | 33.81 | 33.97 | 31.80 | 33.08 | 314,813 | -0.58(-1.72%) |
Jan 06, 2021 | 33.92 | 34.55 | 32.92 | 33.66 | 149,875 | -0.44(-1.29%) |
Jan 05, 2021 | 35.09 | 35.43 | 34.02 | 34.10 | 171,581 | -1.04(-2.95%) |
Jan 04, 2021 | 36.97 | 36.97 | 33.37 | 35.14 | 413,231 | -1.43(-3.92%) |
Dec 31, 2020 | 36.57 | 36.57 | 36.57 | 199,875 | +0.07(+0.20%) | |
Dec 30, 2020 | 35.18 | 36.82 | 35.05 | 36.50 | 199,875 | +1.30(+3.68%) |
Dec 29, 2020 | 35.30 | 35.37 | 34.46 | 35.20 | 211,441 | +0.19(+0.55%) |
Dec 28, 2020 | 33.96 | 35.27 | 32.92 | 35.01 | 259,412 | +1.12(+3.31%) |
Dec 24, 2020 | 33.47 | 34.29 | 33.47 | 33.89 | 44,622 | +0.08(+0.24%) |
Dec 23, 2020 | 33.81 | 34.81 | 33.38 | 33.80 | 205,819 | +0.51(+1.52%) |
Dec 22, 2020 | 32.25 | 33.68 | 31.62 | 33.30 | 407,808 | +1.32(+4.14%) |
Dec 21, 2020 | 31.29 | 32.24 | 30.09 | 31.98 | 653,931 | +0.45(+1.43%) |
Dec 18, 2020 | 30.78 | 32.85 | 29.35 | 31.52 | 3,821,385 | +1.10(+3.62%) |
Dec 17, 2020 | 29.83 | 30.95 | 29.08 | 30.42 | 458,469 | +0.82(+2.76%) |
Dec 16, 2020 | 29.60 | 29.93 | 28.23 | 29.60 | 322,902 | +0.20(+0.69%) |
Dec 15, 2020 | 30.90 | 31.41 | 28.57 | 29.40 | 303,634 | -1.26(-4.11%) |
Dec 14, 2020 | 30.20 | 31.63 | 29.91 | 30.66 | 531,395 | +0.80(+2.68%) |
Dec 11, 2020 | 29.53 | 31.07 | 28.92 | 29.86 | 351,643 | +0.15(+0.49%) |
Dec 10, 2020 | 28.79 | 30.30 | 28.22 | 29.71 | 230,888 | +0.80(+2.76%) |
Dec 09, 2020 | 27.53 | 29.62 | 26.81 | 28.92 | 477,076 | +1.36(+4.94%) |
Dec 08, 2020 | 27.75 | 28.72 | 27.17 | 27.56 | 621,568 | -0.03(-0.10%) |
Dec 07, 2020 | 27.26 | 29.90 | 27.26 | 27.58 | 505,295 | +0.33(+1.21%) |
Dec 04, 2020 | 26.66 | 27.41 | 26.34 | 27.25 | 649,195 | +0.77(+2.91%) |
Dec 03, 2020 | 25.49 | 26.86 | 25.22 | 26.48 | 212,670 | +1.09(+4.31%) |
Dec 02, 2020 | 25.10 | 26.14 | 24.26 | 25.39 | 169,410 | +0.17(+0.66%) |