Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.76 | 40.55 | 38.63 | 39.20 | 281,500 | -0.52(-1.31%) |
Feb 25, 2021 | 41.42 | 42.04 | 39.72 | 39.72 | 253,304 | -1.87(-4.50%) |
Feb 24, 2021 | 41.57 | 42.33 | 40.69 | 41.59 | 218,148 | +1.11(+2.74%) |
Feb 23, 2021 | 40.09 | 40.90 | 37.10 | 40.48 | 523,635 | -1.80(-4.26%) |
Feb 22, 2021 | 40.88 | 42.86 | 40.14 | 42.28 | 287,142 | +1.12(+2.72%) |
Feb 19, 2021 | 40.52 | 41.25 | 39.32 | 41.16 | 375,200 | +1.12(+2.80%) |
Feb 18, 2021 | 37.65 | 40.57 | 37.11 | 40.04 | 915,402 | +2.32(+6.15%) |
Feb 17, 2021 | 38.02 | 38.21 | 37.04 | 37.72 | 144,011 | -0.14(-0.37%) |
Feb 16, 2021 | 37.96 | 38.34 | 37.51 | 37.86 | 209,329 | +0.51(+1.37%) |
Feb 12, 2021 | 36.79 | 37.78 | 36.79 | 37.35 | 130,400 | +0.26(+0.70%) |
Feb 11, 2021 | 37.25 | 37.65 | 36.21 | 37.09 | 163,584 | -0.02(-0.05%) |
Feb 10, 2021 | 37.75 | 37.89 | 36.52 | 37.11 | 134,288 | -0.24(-0.64%) |
Feb 09, 2021 | 37.69 | 37.94 | 37.13 | 37.35 | 224,214 | -0.21(-0.56%) |
Feb 08, 2021 | 36.17 | 37.58 | 36.17 | 37.56 | 211,504 | +1.80(+5.03%) |
Feb 05, 2021 | 35.62 | 36.17 | 35.23 | 35.76 | 144,400 | +0.38(+1.07%) |
Feb 04, 2021 | 34.30 | 35.39 | 34.09 | 35.38 | 151,945 | +1.12(+3.27%) |
Feb 03, 2021 | 34.41 | 34.83 | 34.11 | 34.26 | 171,159 | -0.20(-0.58%) |
Feb 02, 2021 | 33.10 | 34.74 | 32.96 | 34.46 | 321,038 | +1.75(+5.35%) |
Feb 01, 2021 | 32.96 | 33.06 | 32.20 | 32.71 | 176,425 | +0.44(+1.36%) |
Jan 29, 2021 | 33.67 | 33.67 | 32.13 | 32.27 | 294,300 | -1.67(-4.92%) |
Jan 28, 2021 | 34.07 | 34.78 | 33.41 | 33.94 | 208,955 | -0.01(-0.03%) |
Jan 27, 2021 | 35.15 | 35.47 | 33.88 | 33.95 | 272,606 | -2.37(-6.53%) |
Jan 26, 2021 | 37.40 | 37.60 | 36.17 | 36.32 | 178,010 | -0.63(-1.71%) |
Jan 25, 2021 | 35.34 | 36.99 | 35.20 | 36.95 | 341,331 | +1.30(+3.65%) |
Jan 22, 2021 | 35.76 | 35.85 | 34.36 | 35.65 | 338,300 | -0.11(-0.29%) |
Jan 21, 2021 | 37.05 | 37.46 | 35.75 | 35.76 | 221,774 | -1.27(-3.44%) |
Jan 20, 2021 | 36.66 | 37.14 | 36.34 | 37.03 | 290,413 | +0.43(+1.17%) |
Jan 19, 2021 | 37.64 | 37.99 | 35.78 | 36.60 | 393,140 | +0.03(+0.08%) |
Jan 15, 2021 | 37.39 | 37.58 | 35.85 | 36.57 | 239,100 | -1.06(-2.82%) |
Jan 14, 2021 | 37.94 | 39.10 | 37.46 | 37.63 | 277,538 | +0.18(+0.48%) |
Jan 13, 2021 | 37.68 | 37.92 | 37.25 | 37.45 | 168,370 | -0.26(-0.69%) |
Jan 12, 2021 | 36.72 | 37.97 | 36.49 | 37.71 | 188,745 | +1.05(+2.86%) |
Jan 11, 2021 | 36.04 | 37.13 | 34.78 | 36.66 | 295,720 | +0.42(+1.16%) |
Jan 08, 2021 | 37.51 | 37.74 | 35.90 | 36.24 | 443,800 | -0.40(-1.09%) |
Jan 07, 2021 | 35.87 | 36.73 | 35.04 | 36.64 | 302,455 | +1.49(+4.24%) |
Jan 06, 2021 | 33.00 | 35.25 | 32.92 | 35.15 | 596,027 | +2.49(+7.62%) |
Jan 05, 2021 | 32.22 | 33.20 | 32.22 | 32.66 | 233,599 | +0.43(+1.33%) |
Jan 04, 2021 | 33.20 | 33.47 | 31.16 | 32.23 | 326,047 | -0.86(-2.60%) |
Dec 31, 2020 | 33.09 | 33.09 | 33.09 | 184,023 | +0.43(+1.32%) | |
Dec 30, 2020 | 32.58 | 33.25 | 32.56 | 32.66 | 184,023 | +0.01(+0.03%) |
Dec 29, 2020 | 33.74 | 33.79 | 32.44 | 32.65 | 195,978 | -1.09(-3.23%) |
Dec 28, 2020 | 33.17 | 33.98 | 33.09 | 33.74 | 222,341 | +0.65(+1.96%) |
Dec 24, 2020 | 33.66 | 33.71 | 32.60 | 33.09 | 87,600 | -0.54(-1.61%) |
Dec 23, 2020 | 32.89 | 33.76 | 32.77 | 33.63 | 191,216 | +0.73(+2.22%) |
Dec 22, 2020 | 33.00 | 33.37 | 32.63 | 32.90 | 278,678 | +0.00(+0.00%) |
Dec 21, 2020 | 32.75 | 33.27 | 32.23 | 32.90 | 280,933 | -0.74(-2.20%) |
Dec 18, 2020 | 33.94 | 34.37 | 33.37 | 33.64 | 1,181,400 | -0.16(-0.47%) |
Dec 17, 2020 | 32.83 | 33.90 | 32.83 | 33.80 | 253,369 | +0.65(+1.96%) |
Dec 16, 2020 | 33.87 | 33.95 | 32.56 | 33.15 | 393,279 | -0.74(-2.18%) |
Dec 15, 2020 | 33.48 | 34.13 | 33.11 | 33.89 | 284,276 | +0.45(+1.35%) |
Dec 14, 2020 | 33.20 | 34.10 | 33.18 | 33.44 | 344,497 | +0.41(+1.24%) |
Dec 11, 2020 | 34.24 | 34.27 | 32.52 | 33.03 | 478,900 | +0.20(+0.61%) |
Dec 10, 2020 | 32.27 | 33.00 | 31.71 | 32.83 | 486,864 | +0.86(+2.69%) |
Dec 09, 2020 | 31.10 | 32.29 | 31.01 | 31.97 | 589,250 | +1.78(+5.90%) |
Dec 08, 2020 | 28.32 | 30.28 | 28.32 | 30.19 | 443,106 | +1.64(+5.74%) |
Dec 07, 2020 | 28.50 | 29.18 | 28.11 | 28.55 | 261,970 | +0.11(+0.39%) |
Dec 04, 2020 | 27.50 | 28.49 | 27.27 | 28.44 | 333,200 | +1.20(+4.41%) |
Dec 03, 2020 | 26.28 | 27.40 | 26.26 | 27.24 | 369,159 | +1.36(+5.26%) |
Dec 02, 2020 | 26.43 | 26.77 | 25.84 | 25.88 | 345,665 | -0.31(-1.18%) |