Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.69 | 44.46 | 35.41 | 43.40 | 3,300,900 | +6.43(+17.39%) |
Feb 25, 2021 | 38.25 | 38.88 | 36.50 | 36.97 | 1,731,021 | -1.58(-4.10%) |
Feb 24, 2021 | 38.96 | 38.96 | 37.18 | 38.55 | 1,106,061 | -0.45(-1.15%) |
Feb 23, 2021 | 39.53 | 39.82 | 36.62 | 39.00 | 740,888 | -1.94(-4.74%) |
Feb 22, 2021 | 37.87 | 41.49 | 37.81 | 40.94 | 1,414,557 | +2.83(+7.43%) |
Feb 19, 2021 | 36.79 | 38.98 | 36.25 | 38.11 | 1,102,400 | +2.03(+5.63%) |
Feb 18, 2021 | 36.06 | 37.07 | 35.36 | 36.08 | 454,758 | -0.18(-0.50%) |
Feb 17, 2021 | 36.20 | 36.40 | 35.18 | 36.26 | 560,488 | -0.24(-0.66%) |
Feb 16, 2021 | 36.01 | 36.68 | 34.88 | 36.50 | 675,777 | +0.93(+2.61%) |
Feb 12, 2021 | 37.65 | 38.08 | 35.40 | 35.57 | 836,200 | -2.00(-5.32%) |
Feb 11, 2021 | 37.51 | 39.54 | 36.90 | 37.57 | 557,937 | +0.29(+0.78%) |
Feb 10, 2021 | 35.17 | 38.29 | 35.17 | 37.28 | 978,316 | +2.35(+6.73%) |
Feb 09, 2021 | 35.59 | 36.07 | 34.86 | 34.93 | 589,771 | -1.02(-2.84%) |
Feb 08, 2021 | 36.25 | 36.99 | 35.42 | 35.95 | 595,491 | +0.27(+0.76%) |
Feb 05, 2021 | 36.67 | 36.87 | 34.83 | 35.68 | 631,900 | -0.51(-1.41%) |
Feb 04, 2021 | 39.43 | 39.59 | 35.86 | 36.19 | 1,144,590 | -2.83(-7.25%) |
Feb 03, 2021 | 37.86 | 39.25 | 37.58 | 39.02 | 503,264 | +1.62(+4.33%) |
Feb 02, 2021 | 36.99 | 38.13 | 36.07 | 37.40 | 485,681 | +1.23(+3.40%) |
Feb 01, 2021 | 34.72 | 37.08 | 34.52 | 36.17 | 1,349,858 | +2.00(+5.85%) |
Jan 29, 2021 | 31.61 | 34.87 | 31.50 | 34.17 | 1,848,300 | +2.43(+7.66%) |
Jan 28, 2021 | 31.28 | 32.03 | 30.84 | 31.74 | 985,338 | +0.80(+2.59%) |
Jan 27, 2021 | 31.75 | 32.96 | 30.17 | 30.94 | 1,267,092 | -1.96(-5.96%) |
Jan 26, 2021 | 32.28 | 33.32 | 31.82 | 32.90 | 943,501 | +1.16(+3.65%) |
Jan 25, 2021 | 32.71 | 32.86 | 29.79 | 31.74 | 1,213,897 | -0.75(-2.31%) |
Jan 22, 2021 | 32.45 | 33.91 | 31.56 | 32.49 | 686,900 | -0.43(-1.31%) |
Jan 21, 2021 | 34.00 | 34.20 | 32.40 | 32.92 | 608,520 | -0.82(-2.43%) |
Jan 20, 2021 | 34.88 | 34.88 | 33.55 | 33.74 | 430,502 | -1.13(-3.24%) |
Jan 19, 2021 | 35.00 | 35.53 | 34.41 | 34.87 | 531,995 | +0.51(+1.48%) |
Jan 15, 2021 | 34.87 | 35.06 | 33.38 | 34.36 | 621,300 | -0.87(-2.47%) |
Jan 14, 2021 | 34.43 | 36.41 | 34.43 | 35.23 | 597,781 | +0.92(+2.68%) |
Jan 13, 2021 | 36.15 | 36.36 | 34.08 | 34.31 | 536,071 | -2.05(-5.64%) |
Jan 12, 2021 | 35.33 | 36.65 | 35.20 | 36.36 | 363,151 | +1.00(+2.83%) |
Jan 11, 2021 | 34.93 | 35.97 | 34.71 | 35.36 | 491,878 | -0.39(-1.09%) |
Jan 08, 2021 | 36.65 | 36.99 | 34.93 | 35.75 | 604,900 | -0.89(-2.43%) |
Jan 07, 2021 | 37.48 | 38.33 | 36.50 | 36.64 | 461,536 | -0.85(-2.27%) |
Jan 06, 2021 | 36.66 | 38.65 | 36.22 | 37.49 | 778,528 | +1.34(+3.71%) |
Jan 05, 2021 | 35.00 | 36.94 | 34.80 | 36.15 | 538,764 | +0.87(+2.47%) |
Jan 04, 2021 | 37.74 | 38.18 | 34.70 | 35.28 | 915,427 | -2.71(-7.15%) |
Dec 31, 2020 | 37.99 | 37.99 | 37.99 | 422,256 | -0.32(-0.82%) | |
Dec 30, 2020 | 38.80 | 39.23 | 38.18 | 38.31 | 422,256 | -0.03(-0.08%) |
Dec 29, 2020 | 40.05 | 40.14 | 38.13 | 38.34 | 553,167 | -1.65(-4.13%) |
Dec 28, 2020 | 38.09 | 40.24 | 37.89 | 39.99 | 830,464 | +2.23(+5.91%) |
Dec 24, 2020 | 38.53 | 38.79 | 37.18 | 37.76 | 212,700 | -0.66(-1.72%) |
Dec 23, 2020 | 37.04 | 38.77 | 36.45 | 38.42 | 659,770 | +1.98(+5.43%) |
Dec 22, 2020 | 37.95 | 38.34 | 36.13 | 36.44 | 668,037 | -1.12(-2.98%) |
Dec 21, 2020 | 37.84 | 38.61 | 36.86 | 37.56 | 743,577 | -1.60(-4.10%) |
Dec 18, 2020 | 38.78 | 39.36 | 37.14 | 39.16 | 979,900 | -0.26(-0.65%) |
Dec 17, 2020 | 37.57 | 39.64 | 37.57 | 39.42 | 944,598 | +1.63(+4.31%) |
Dec 16, 2020 | 36.79 | 38.25 | 36.76 | 37.79 | 967,405 | +1.44(+3.96%) |
Dec 15, 2020 | 35.38 | 36.37 | 34.70 | 36.35 | 747,980 | +1.10(+3.12%) |
Dec 14, 2020 | 35.45 | 37.85 | 34.63 | 35.25 | 1,179,484 | +0.78(+2.26%) |
Dec 11, 2020 | 34.87 | 35.34 | 33.65 | 34.47 | 560,800 | -0.67(-1.91%) |
Dec 10, 2020 | 36.38 | 36.44 | 34.51 | 35.14 | 684,625 | -0.46(-1.29%) |
Dec 09, 2020 | 34.70 | 38.49 | 34.51 | 35.60 | 1,994,489 | +1.49(+4.37%) |
Dec 08, 2020 | 33.60 | 34.78 | 33.52 | 34.11 | 404,542 | +0.36(+1.07%) |
Dec 07, 2020 | 34.30 | 35.65 | 33.51 | 33.75 | 1,270,738 | -0.86(-2.48%) |
Dec 04, 2020 | 32.31 | 34.67 | 32.04 | 34.61 | 1,162,700 | +2.75(+8.63%) |
Dec 03, 2020 | 31.49 | 32.52 | 31.14 | 31.86 | 1,085,961 | +0.46(+1.46%) |
Dec 02, 2020 | 30.10 | 31.73 | 29.72 | 31.40 | 551,063 | +0.86(+2.82%) |