Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.77 | 45.60 | 43.73 | 44.83 | 95,800 | +0.52(+1.17%) |
Feb 25, 2021 | 44.46 | 44.66 | 43.20 | 44.31 | 22,693 | -0.39(-0.87%) |
Feb 24, 2021 | 43.65 | 44.74 | 43.53 | 44.70 | 19,272 | +0.50(+1.13%) |
Feb 23, 2021 | 43.65 | 44.75 | 42.12 | 44.20 | 20,062 | -0.41(-0.92%) |
Feb 22, 2021 | 44.08 | 45.26 | 44.08 | 44.61 | 57,105 | +0.28(+0.63%) |
Feb 19, 2021 | 43.59 | 44.95 | 43.51 | 44.33 | 27,300 | +0.84(+1.93%) |
Feb 18, 2021 | 43.37 | 44.81 | 42.88 | 43.49 | 46,185 | -0.01(-0.02%) |
Feb 17, 2021 | 43.22 | 44.00 | 42.62 | 43.50 | 70,564 | +0.50(+1.16%) |
Feb 16, 2021 | 43.30 | 43.30 | 42.70 | 43.00 | 28,452 | -0.11(-0.26%) |
Feb 12, 2021 | 43.87 | 43.89 | 41.98 | 43.11 | 40,500 | -0.09(-0.21%) |
Feb 11, 2021 | 43.10 | 43.25 | 42.43 | 43.20 | 21,338 | +0.20(+0.47%) |
Feb 10, 2021 | 44.00 | 44.00 | 42.28 | 43.00 | 37,261 | -0.65(-1.49%) |
Feb 09, 2021 | 43.24 | 43.98 | 42.83 | 43.65 | 25,021 | +0.20(+0.46%) |
Feb 08, 2021 | 42.26 | 44.46 | 41.44 | 43.45 | 82,075 | +0.45(+1.05%) |
Feb 05, 2021 | 40.37 | 43.00 | 39.62 | 43.00 | 121,300 | +2.25(+5.52%) |
Feb 04, 2021 | 42.26 | 42.26 | 40.33 | 40.75 | 28,030 | +0.00(+0.00%) |
Feb 03, 2021 | 38.23 | 41.40 | 38.00 | 40.75 | 212,772 | +2.94(+7.78%) |
Feb 02, 2021 | 37.41 | 37.81 | 36.82 | 37.81 | 22,810 | +0.31(+0.83%) |
Feb 01, 2021 | 36.39 | 37.50 | 34.44 | 37.50 | 15,812 | +0.93(+2.54%) |
Jan 29, 2021 | 36.90 | 37.00 | 35.28 | 36.57 | 18,300 | -0.11(-0.30%) |
Jan 28, 2021 | 35.60 | 37.03 | 35.60 | 36.68 | 64,691 | +1.32(+3.73%) |
Jan 27, 2021 | 35.45 | 35.72 | 34.54 | 35.36 | 21,530 | -0.65(-1.81%) |
Jan 26, 2021 | 37.25 | 37.25 | 35.71 | 36.01 | 29,357 | -1.09(-2.94%) |
Jan 25, 2021 | 37.15 | 37.65 | 37.01 | 37.10 | 27,040 | -0.32(-0.86%) |
Jan 22, 2021 | 36.35 | 37.42 | 36.30 | 37.42 | 20,100 | +0.62(+1.68%) |
Jan 21, 2021 | 36.50 | 37.00 | 36.50 | 36.80 | 16,950 | +0.10(+0.27%) |
Jan 20, 2021 | 36.96 | 37.00 | 36.33 | 36.70 | 28,300 | +0.00(+0.00%) |
Jan 19, 2021 | 36.15 | 36.70 | 35.32 | 36.70 | 66,779 | +1.30(+3.67%) |
Jan 15, 2021 | 33.49 | 35.50 | 32.96 | 35.40 | 75,100 | +1.53(+4.52%) |
Jan 14, 2021 | 33.71 | 34.64 | 33.67 | 33.87 | 12,786 | +0.38(+1.13%) |
Jan 13, 2021 | 34.14 | 34.14 | 33.26 | 33.49 | 11,829 | -0.51(-1.50%) |
Jan 12, 2021 | 34.35 | 34.35 | 33.79 | 34.00 | 17,239 | -0.05(-0.15%) |
Jan 11, 2021 | 34.19 | 34.55 | 33.59 | 34.05 | 15,238 | -0.57(-1.65%) |
Jan 08, 2021 | 35.00 | 35.55 | 34.41 | 34.62 | 7,100 | -0.32(-0.92%) |
Jan 07, 2021 | 35.00 | 35.29 | 34.16 | 34.94 | 20,063 | +0.05(+0.14%) |
Jan 06, 2021 | 35.08 | 35.80 | 32.54 | 34.89 | 62,581 | -0.01(-0.03%) |
Jan 05, 2021 | 34.30 | 35.16 | 34.30 | 34.90 | 26,469 | +0.73(+2.14%) |
Jan 04, 2021 | 35.11 | 35.35 | 33.44 | 34.17 | 18,333 | -0.51(-1.47%) |
Dec 31, 2020 | 34.68 | 34.68 | 34.68 | 54,009 | +1.07(+3.18%) | |
Dec 30, 2020 | 34.20 | 34.20 | 33.30 | 33.61 | 54,009 | -0.52(-1.52%) |
Dec 29, 2020 | 34.20 | 34.27 | 33.49 | 34.13 | 19,839 | +0.17(+0.50%) |
Dec 28, 2020 | 34.62 | 34.62 | 32.80 | 33.96 | 14,189 | +0.93(+2.82%) |
Dec 24, 2020 | 33.43 | 33.47 | 32.26 | 33.03 | 8,800 | -0.25(-0.75%) |
Dec 23, 2020 | 33.74 | 34.00 | 32.65 | 33.28 | 48,315 | -0.45(-1.33%) |
Dec 22, 2020 | 33.60 | 33.98 | 33.50 | 33.73 | 8,346 | +0.03(+0.09%) |
Dec 21, 2020 | 33.37 | 33.73 | 33.02 | 33.70 | 17,296 | -0.41(-1.20%) |
Dec 18, 2020 | 35.07 | 35.50 | 34.11 | 34.11 | 46,300 | -1.05(-2.99%) |
Dec 17, 2020 | 34.80 | 35.50 | 34.80 | 35.16 | 15,264 | +0.43(+1.24%) |
Dec 16, 2020 | 35.61 | 35.80 | 34.51 | 34.73 | 27,589 | -1.16(-3.23%) |
Dec 15, 2020 | 35.18 | 36.49 | 34.78 | 35.89 | 44,089 | +1.17(+3.37%) |
Dec 14, 2020 | 34.34 | 35.25 | 34.09 | 34.72 | 21,254 | +0.48(+1.40%) |
Dec 11, 2020 | 34.44 | 35.24 | 33.90 | 34.24 | 32,400 | -0.12(-0.35%) |
Dec 10, 2020 | 34.48 | 35.50 | 34.07 | 34.36 | 31,161 | -0.16(-0.46%) |
Dec 09, 2020 | 36.20 | 36.40 | 34.12 | 34.52 | 58,360 | -1.40(-3.90%) |
Dec 08, 2020 | 34.04 | 36.10 | 32.88 | 35.92 | 115,223 | +2.22(+6.59%) |
Dec 07, 2020 | 32.76 | 34.02 | 32.33 | 33.70 | 53,785 | +1.25(+3.85%) |
Dec 04, 2020 | 32.05 | 32.95 | 32.05 | 32.45 | 9,000 | +0.75(+2.37%) |
Dec 03, 2020 | 31.13 | 31.96 | 31.13 | 31.70 | 6,916 | +0.31(+0.99%) |
Dec 02, 2020 | 31.39 | 31.63 | 31.10 | 31.39 | 14,254 | -0.01(-0.03%) |