Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.31 | 35.66 | 34.44 | 35.11 | 311,354 | -0.23(-0.64%) |
Feb 25, 2021 | 37.37 | 37.45 | 35.34 | 35.34 | 227,880 | -1.77(-4.76%) |
Feb 24, 2021 | 36.14 | 37.55 | 35.42 | 37.10 | 320,234 | +0.90(+2.49%) |
Feb 23, 2021 | 35.61 | 36.36 | 34.45 | 36.20 | 270,111 | +0.40(+1.13%) |
Feb 22, 2021 | 34.88 | 35.97 | 34.80 | 35.80 | 148,510 | +0.75(+2.14%) |
Feb 19, 2021 | 34.69 | 35.30 | 34.55 | 35.05 | 108,755 | +0.56(+1.63%) |
Feb 18, 2021 | 34.82 | 35.05 | 34.44 | 34.48 | 125,253 | -0.67(-1.90%) |
Feb 17, 2021 | 34.91 | 35.37 | 34.64 | 35.15 | 107,764 | -0.15(-0.43%) |
Feb 16, 2021 | 35.67 | 35.86 | 34.91 | 35.30 | 112,751 | +0.08(+0.24%) |
Feb 12, 2021 | 35.07 | 35.38 | 34.46 | 35.21 | 100,447 | -0.15(-0.42%) |
Feb 11, 2021 | 35.54 | 36.32 | 34.40 | 35.36 | 126,090 | +0.07(+0.19%) |
Feb 10, 2021 | 35.65 | 36.05 | 34.84 | 35.30 | 112,021 | -0.19(-0.53%) |
Feb 09, 2021 | 35.17 | 35.70 | 34.69 | 35.49 | 107,902 | -0.01(-0.03%) |
Feb 08, 2021 | 35.14 | 35.50 | 34.97 | 35.50 | 140,104 | +0.82(+2.36%) |
Feb 05, 2021 | 34.65 | 34.84 | 34.24 | 34.68 | 147,635 | +0.36(+1.04%) |
Feb 04, 2021 | 33.74 | 34.54 | 33.74 | 34.32 | 196,681 | +0.62(+1.84%) |
Feb 03, 2021 | 33.81 | 33.92 | 33.13 | 33.70 | 126,792 | -0.03(-0.08%) |
Feb 02, 2021 | 33.66 | 34.06 | 32.92 | 33.73 | 166,112 | +0.41(+1.24%) |
Feb 01, 2021 | 33.20 | 33.48 | 32.47 | 33.32 | 194,937 | +0.37(+1.11%) |
Jan 29, 2021 | 33.33 | 33.50 | 32.70 | 32.95 | 184,171 | -0.40(-1.21%) |
Jan 28, 2021 | 34.39 | 35.00 | 32.89 | 33.36 | 210,480 | -0.51(-1.52%) |
Jan 27, 2021 | 33.40 | 34.63 | 33.32 | 33.87 | 289,338 | -0.60(-1.73%) |
Jan 26, 2021 | 35.59 | 35.68 | 34.35 | 34.47 | 164,615 | -0.65(-1.86%) |
Jan 25, 2021 | 35.39 | 35.92 | 34.70 | 35.12 | 221,158 | -0.24(-0.69%) |
Jan 22, 2021 | 34.34 | 35.43 | 34.11 | 35.36 | 235,339 | +0.70(+2.02%) |
Jan 21, 2021 | 35.95 | 36.22 | 34.37 | 34.66 | 296,343 | -1.29(-3.58%) |
Jan 20, 2021 | 35.62 | 36.05 | 35.15 | 35.95 | 248,395 | +0.66(+1.88%) |
Jan 19, 2021 | 34.82 | 35.75 | 34.66 | 35.29 | 284,501 | +0.94(+2.75%) |
Jan 15, 2021 | 34.71 | 35.12 | 34.14 | 34.35 | 459,431 | -0.64(-1.84%) |
Jan 14, 2021 | 34.89 | 35.44 | 34.49 | 34.99 | 313,498 | +0.44(+1.27%) |
Jan 13, 2021 | 34.08 | 35.32 | 33.71 | 34.55 | 345,180 | +0.96(+2.86%) |
Jan 12, 2021 | 33.15 | 34.28 | 33.05 | 33.59 | 341,640 | +0.63(+1.90%) |
Jan 11, 2021 | 32.08 | 33.36 | 32.08 | 32.96 | 254,990 | +0.54(+1.67%) |
Jan 08, 2021 | 32.42 | 32.57 | 31.68 | 32.42 | 234,696 | +0.09(+0.29%) |
Jan 07, 2021 | 32.15 | 32.37 | 31.53 | 32.33 | 148,598 | +0.56(+1.76%) |
Jan 06, 2021 | 30.18 | 32.03 | 30.06 | 31.77 | 297,666 | +2.11(+7.11%) |
Jan 05, 2021 | 28.66 | 29.85 | 28.66 | 29.66 | 234,148 | +1.04(+3.62%) |
Jan 04, 2021 | 30.11 | 30.12 | 27.81 | 28.62 | 340,990 | -0.95(-3.22%) |
Dec 31, 2020 | 29.57 | 29.57 | 29.57 | 224,790 | -0.32(-1.06%) | |
Dec 30, 2020 | 29.90 | 30.57 | 29.71 | 29.89 | 224,790 | +0.14(+0.47%) |
Dec 29, 2020 | 30.93 | 31.23 | 29.52 | 29.75 | 234,919 | -1.01(-3.28%) |
Dec 28, 2020 | 30.93 | 31.29 | 30.72 | 30.76 | 304,832 | +0.28(+0.92%) |
Dec 24, 2020 | 30.51 | 30.86 | 30.34 | 30.48 | 149,858 | -0.02(-0.06%) |
Dec 23, 2020 | 30.59 | 30.65 | 29.79 | 30.50 | 298,998 | +0.06(+0.18%) |
Dec 22, 2020 | 30.49 | 30.81 | 29.88 | 30.44 | 284,223 | +0.13(+0.43%) |
Dec 21, 2020 | 30.38 | 30.68 | 29.63 | 30.31 | 329,192 | -0.07(-0.22%) |
Dec 18, 2020 | 30.18 | 30.81 | 28.70 | 30.38 | 1,398,218 | +0.38(+1.28%) |
Dec 17, 2020 | 29.79 | 30.81 | 29.14 | 29.99 | 615,507 | +0.33(+1.10%) |
Dec 16, 2020 | 29.00 | 29.93 | 28.82 | 29.67 | 533,076 | +0.88(+3.05%) |
Dec 15, 2020 | 28.05 | 28.90 | 27.91 | 28.79 | 348,157 | +1.05(+3.80%) |
Dec 14, 2020 | 27.15 | 28.10 | 27.15 | 27.74 | 354,839 | +0.91(+3.37%) |
Dec 11, 2020 | 26.82 | 27.12 | 26.28 | 26.83 | 196,026 | -0.11(-0.42%) |
Dec 10, 2020 | 26.87 | 27.34 | 26.59 | 26.94 | 213,418 | -0.33(-1.20%) |
Dec 09, 2020 | 26.98 | 27.68 | 26.70 | 27.27 | 241,292 | +0.38(+1.42%) |
Dec 08, 2020 | 26.07 | 26.94 | 25.90 | 26.89 | 166,453 | +0.50(+1.91%) |
Dec 07, 2020 | 26.46 | 26.61 | 25.89 | 26.38 | 143,963 | -0.09(-0.35%) |
Dec 04, 2020 | 25.67 | 26.57 | 25.65 | 26.48 | 150,180 | +1.00(+3.92%) |
Dec 03, 2020 | 25.17 | 25.79 | 25.02 | 25.48 | 160,330 | +0.31(+1.22%) |
Dec 02, 2020 | 25.06 | 25.33 | 24.66 | 25.17 | 152,920 | +0.12(+0.48%) |