Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.49 | 34.72 | 32.59 | 34.21 | 1,387,700 | +0.96(+2.89%) |
Feb 25, 2021 | 33.84 | 34.43 | 32.85 | 33.25 | 1,831,345 | -0.10(-0.30%) |
Feb 24, 2021 | 32.72 | 33.64 | 31.75 | 33.35 | 906,305 | +0.64(+1.96%) |
Feb 23, 2021 | 32.06 | 33.29 | 30.23 | 32.71 | 1,789,879 | -0.40(-1.21%) |
Feb 22, 2021 | 37.37 | 37.71 | 32.91 | 33.11 | 2,330,935 | -4.62(-12.24%) |
Feb 19, 2021 | 35.84 | 38.15 | 35.68 | 37.73 | 3,596,600 | +2.18(+6.13%) |
Feb 18, 2021 | 35.24 | 35.86 | 34.70 | 35.55 | 1,348,762 | +0.02(+0.06%) |
Feb 17, 2021 | 34.82 | 35.56 | 34.41 | 35.53 | 1,923,551 | +0.43(+1.23%) |
Feb 16, 2021 | 36.10 | 36.44 | 34.74 | 35.10 | 2,973,012 | -0.80(-2.23%) |
Feb 12, 2021 | 35.95 | 36.10 | 35.18 | 35.90 | 1,693,400 | +0.07(+0.20%) |
Feb 11, 2021 | 35.65 | 36.18 | 35.32 | 35.83 | 816,474 | +0.37(+1.04%) |
Feb 10, 2021 | 36.14 | 36.80 | 35.09 | 35.46 | 777,757 | -0.37(-1.03%) |
Feb 09, 2021 | 34.90 | 36.37 | 34.69 | 35.83 | 1,212,496 | +1.10(+3.17%) |
Feb 08, 2021 | 36.13 | 36.76 | 34.35 | 34.73 | 1,345,068 | -1.06(-2.96%) |
Feb 05, 2021 | 34.99 | 35.80 | 34.66 | 35.79 | 2,037,700 | +1.04(+2.99%) |
Feb 04, 2021 | 34.89 | 35.26 | 34.50 | 34.75 | 3,505,615 | +0.07(+0.20%) |
Feb 03, 2021 | 34.97 | 35.29 | 34.20 | 34.68 | 1,519,756 | -0.02(-0.06%) |
Feb 02, 2021 | 35.96 | 35.96 | 34.39 | 34.70 | 2,952,251 | -0.59(-1.67%) |
Feb 01, 2021 | 35.51 | 36.00 | 33.99 | 35.29 | 3,126,068 | +0.04(+0.11%) |
Jan 29, 2021 | 36.00 | 37.77 | 34.38 | 35.25 | 2,904,400 | -2.15(-5.75%) |
Jan 28, 2021 | 36.87 | 37.68 | 35.48 | 37.40 | 2,045,730 | +0.94(+2.58%) |
Jan 27, 2021 | 35.40 | 38.59 | 34.25 | 36.46 | 2,532,907 | -0.21(-0.57%) |
Jan 26, 2021 | 38.12 | 38.34 | 36.60 | 36.67 | 874,249 | -1.46(-3.83%) |
Jan 25, 2021 | 38.17 | 38.99 | 37.24 | 38.13 | 1,612,310 | +0.63(+1.68%) |
Jan 22, 2021 | 36.76 | 37.72 | 36.76 | 37.50 | 1,439,900 | +0.58(+1.57%) |
Jan 21, 2021 | 38.01 | 38.40 | 36.01 | 36.92 | 1,438,789 | -0.83(-2.20%) |
Jan 20, 2021 | 37.01 | 38.62 | 36.84 | 37.75 | 1,579,859 | +0.73(+1.97%) |
Jan 19, 2021 | 37.86 | 39.17 | 36.75 | 37.02 | 3,460,819 | +0.29(+0.79%) |
Jan 15, 2021 | 36.51 | 37.59 | 36.13 | 36.73 | 1,369,900 | -0.02(-0.05%) |
Jan 14, 2021 | 35.90 | 37.84 | 35.87 | 36.75 | 1,604,579 | +0.92(+2.57%) |
Jan 13, 2021 | 36.32 | 37.03 | 35.77 | 35.83 | 1,442,476 | -0.67(-1.84%) |
Jan 12, 2021 | 35.43 | 37.04 | 35.43 | 36.50 | 1,879,178 | +1.08(+3.05%) |
Jan 11, 2021 | 34.37 | 35.53 | 33.85 | 35.42 | 1,157,755 | +0.10(+0.28%) |
Jan 08, 2021 | 34.50 | 35.55 | 34.15 | 35.32 | 1,486,600 | +1.31(+3.85%) |
Jan 07, 2021 | 33.02 | 34.34 | 32.76 | 34.01 | 1,306,645 | +1.00(+3.03%) |
Jan 06, 2021 | 33.11 | 33.67 | 32.33 | 33.01 | 1,406,965 | -0.19(-0.57%) |
Jan 05, 2021 | 30.83 | 34.11 | 30.53 | 33.20 | 2,524,241 | -0.55(-1.63%) |
Jan 04, 2021 | 34.47 | 34.60 | 32.56 | 33.75 | 2,963,472 | -0.72(-2.09%) |
Dec 31, 2020 | 34.47 | 34.47 | 34.47 | 692,245 | +0.15(+0.44%) | |
Dec 30, 2020 | 34.04 | 34.57 | 33.72 | 34.32 | 692,245 | +0.29(+0.85%) |
Dec 29, 2020 | 34.49 | 34.79 | 33.50 | 34.03 | 904,750 | -0.53(-1.53%) |
Dec 28, 2020 | 35.00 | 35.65 | 34.18 | 34.56 | 1,215,960 | -0.14(-0.40%) |
Dec 24, 2020 | 34.56 | 35.72 | 34.14 | 34.70 | 726,400 | +0.14(+0.41%) |
Dec 23, 2020 | 33.74 | 34.69 | 32.69 | 34.56 | 1,876,679 | +1.02(+3.04%) |
Dec 22, 2020 | 31.86 | 34.26 | 31.80 | 33.54 | 2,087,607 | +2.06(+6.54%) |
Dec 21, 2020 | 31.25 | 32.17 | 31.05 | 31.48 | 1,992,168 | -0.02(-0.06%) |
Dec 18, 2020 | 30.97 | 31.68 | 29.91 | 31.50 | 8,117,500 | +0.65(+2.11%) |
Dec 17, 2020 | 31.42 | 32.09 | 30.46 | 30.85 | 2,959,607 | +0.02(+0.06%) |
Dec 16, 2020 | 31.20 | 33.11 | 30.75 | 30.83 | 3,636,345 | -0.17(-0.55%) |
Dec 15, 2020 | 30.01 | 31.08 | 29.88 | 31.00 | 3,732,236 | +0.77(+2.55%) |
Dec 14, 2020 | 30.37 | 30.44 | 28.80 | 30.23 | 5,990,932 | -1.15(-3.66%) |
Dec 11, 2020 | 28.59 | 31.74 | 28.31 | 31.38 | 6,540,400 | +2.73(+9.53%) |
Dec 10, 2020 | 23.64 | 29.91 | 23.50 | 28.65 | 12,406,323 | +7.38(+34.70%) |
Dec 09, 2020 | 22.05 | 22.17 | 21.18 | 21.27 | 740,394 | -0.65(-2.97%) |
Dec 08, 2020 | 21.26 | 22.09 | 21.21 | 21.92 | 981,995 | +0.65(+3.06%) |
Dec 07, 2020 | 20.90 | 22.29 | 20.87 | 21.27 | 1,792,102 | +0.40(+1.92%) |
Dec 04, 2020 | 20.61 | 21.00 | 20.38 | 20.87 | 999,600 | +0.43(+2.10%) |
Dec 03, 2020 | 20.34 | 20.78 | 20.30 | 20.44 | 918,033 | +0.23(+1.14%) |
Dec 02, 2020 | 19.86 | 20.50 | 19.68 | 20.21 | 798,057 | +0.15(+0.75%) |