Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.74 | 31.53 | 30.13 | 30.57 | 601,500 | -0.08(-0.26%) |
Feb 25, 2021 | 32.58 | 32.67 | 30.36 | 30.65 | 685,451 | -1.75(-5.40%) |
Feb 24, 2021 | 32.37 | 32.70 | 31.41 | 32.40 | 569,431 | +0.24(+0.75%) |
Feb 23, 2021 | 32.00 | 32.49 | 30.15 | 32.16 | 620,652 | -1.38(-4.11%) |
Feb 22, 2021 | 33.00 | 34.34 | 33.00 | 33.54 | 594,286 | +0.09(+0.27%) |
Feb 19, 2021 | 31.73 | 33.47 | 31.12 | 33.45 | 621,300 | +1.90(+6.02%) |
Feb 18, 2021 | 32.38 | 32.73 | 31.51 | 31.55 | 375,509 | -1.03(-3.16%) |
Feb 17, 2021 | 31.96 | 32.79 | 31.46 | 32.58 | 307,275 | +0.11(+0.34%) |
Feb 16, 2021 | 32.46 | 32.91 | 31.86 | 32.47 | 403,995 | +0.36(+1.12%) |
Feb 12, 2021 | 32.60 | 33.11 | 31.81 | 32.11 | 382,300 | -0.48(-1.47%) |
Feb 11, 2021 | 35.76 | 35.76 | 31.50 | 32.59 | 900,027 | -2.88(-8.12%) |
Feb 10, 2021 | 36.17 | 36.66 | 35.01 | 35.47 | 428,611 | -0.65(-1.80%) |
Feb 09, 2021 | 36.50 | 37.07 | 35.39 | 36.12 | 546,895 | -0.54(-1.47%) |
Feb 08, 2021 | 35.90 | 37.39 | 35.70 | 36.66 | 647,589 | +0.97(+2.72%) |
Feb 05, 2021 | 35.47 | 36.00 | 34.70 | 35.69 | 552,000 | +0.74(+2.12%) |
Feb 04, 2021 | 33.51 | 35.13 | 33.27 | 34.95 | 698,562 | +1.27(+3.77%) |
Feb 03, 2021 | 32.85 | 35.16 | 32.35 | 33.68 | 1,338,627 | +2.92(+9.49%) |
Feb 02, 2021 | 31.29 | 31.32 | 29.51 | 30.76 | 683,362 | +0.07(+0.23%) |
Feb 01, 2021 | 30.20 | 30.80 | 29.55 | 30.69 | 544,215 | +0.61(+2.03%) |
Jan 29, 2021 | 31.09 | 31.75 | 29.71 | 30.08 | 724,100 | -0.87(-2.81%) |
Jan 28, 2021 | 31.18 | 31.54 | 29.62 | 30.95 | 808,612 | -0.28(-0.90%) |
Jan 27, 2021 | 31.20 | 31.99 | 30.56 | 31.23 | 781,291 | -1.04(-3.22%) |
Jan 26, 2021 | 32.76 | 33.20 | 31.68 | 32.27 | 554,780 | -0.34(-1.04%) |
Jan 25, 2021 | 33.50 | 34.08 | 31.18 | 32.61 | 930,410 | -0.89(-2.66%) |
Jan 22, 2021 | 32.13 | 33.58 | 31.27 | 33.50 | 879,400 | +1.21(+3.75%) |
Jan 21, 2021 | 31.44 | 32.50 | 30.18 | 32.29 | 1,138,042 | +0.91(+2.90%) |
Jan 20, 2021 | 32.01 | 32.53 | 31.07 | 31.38 | 839,835 | -0.46(-1.44%) |
Jan 19, 2021 | 32.78 | 33.23 | 31.40 | 31.84 | 810,261 | -0.70(-2.15%) |
Jan 15, 2021 | 33.43 | 33.75 | 31.81 | 32.54 | 888,300 | -1.52(-4.46%) |
Jan 14, 2021 | 34.00 | 35.25 | 33.78 | 34.06 | 706,115 | +0.50(+1.49%) |
Jan 13, 2021 | 35.30 | 35.41 | 33.45 | 33.56 | 771,002 | -1.73(-4.90%) |
Jan 12, 2021 | 37.99 | 38.11 | 34.15 | 35.29 | 1,192,104 | -2.45(-6.49%) |
Jan 11, 2021 | 36.70 | 38.59 | 36.45 | 37.74 | 826,958 | +0.45(+1.21%) |
Jan 08, 2021 | 38.00 | 38.20 | 36.15 | 37.29 | 905,700 | -0.49(-1.30%) |
Jan 07, 2021 | 36.88 | 37.81 | 36.01 | 37.78 | 1,087,482 | +1.31(+3.59%) |
Jan 06, 2021 | 34.00 | 36.99 | 34.00 | 36.47 | 1,301,651 | +2.78(+8.25%) |
Jan 05, 2021 | 32.14 | 33.98 | 31.99 | 33.69 | 718,080 | +1.73(+5.41%) |
Jan 04, 2021 | 33.00 | 33.49 | 30.82 | 31.96 | 1,119,079 | -0.43(-1.33%) |
Dec 31, 2020 | 32.39 | 32.39 | 32.39 | 557,166 | +0.25(+0.78%) | |
Dec 30, 2020 | 32.25 | 32.44 | 31.51 | 32.14 | 557,166 | -0.18(-0.56%) |
Dec 29, 2020 | 33.64 | 34.16 | 31.58 | 32.32 | 663,375 | -1.62(-4.77%) |
Dec 28, 2020 | 35.40 | 35.68 | 33.94 | 33.94 | 587,485 | -1.43(-4.04%) |
Dec 24, 2020 | 35.42 | 36.13 | 34.78 | 35.37 | 326,000 | +0.00(+0.00%) |
Dec 23, 2020 | 33.40 | 35.72 | 33.22 | 35.37 | 838,222 | +2.05(+6.15%) |
Dec 22, 2020 | 31.98 | 33.44 | 31.48 | 33.32 | 579,091 | +1.50(+4.71%) |
Dec 21, 2020 | 31.10 | 31.85 | 30.60 | 31.82 | 780,908 | +0.36(+1.14%) |
Dec 18, 2020 | 31.40 | 32.15 | 30.88 | 31.46 | 2,920,200 | +0.18(+0.58%) |
Dec 17, 2020 | 31.02 | 31.54 | 30.10 | 31.28 | 678,500 | +0.36(+1.16%) |
Dec 16, 2020 | 31.60 | 31.95 | 30.46 | 30.92 | 784,623 | -0.40(-1.28%) |
Dec 15, 2020 | 30.64 | 31.67 | 28.94 | 31.32 | 1,534,838 | +1.10(+3.64%) |
Dec 14, 2020 | 33.62 | 33.62 | 30.21 | 30.22 | 1,159,417 | -2.59(-7.89%) |
Dec 11, 2020 | 34.25 | 34.40 | 32.63 | 32.81 | 783,200 | -1.84(-5.31%) |
Dec 10, 2020 | 33.30 | 34.93 | 32.67 | 34.65 | 767,092 | +0.71(+2.09%) |
Dec 09, 2020 | 34.86 | 35.47 | 33.88 | 33.94 | 562,631 | -0.81(-2.33%) |
Dec 08, 2020 | 34.35 | 34.80 | 33.25 | 34.75 | 717,945 | +0.01(+0.03%) |
Dec 07, 2020 | 36.30 | 36.30 | 34.39 | 34.74 | 964,172 | -1.90(-5.19%) |
Dec 04, 2020 | 37.08 | 38.18 | 35.98 | 36.64 | 1,277,700 | -0.31(-0.84%) |
Dec 03, 2020 | 34.38 | 37.38 | 34.17 | 36.95 | 1,109,443 | +2.90(+8.52%) |
Dec 02, 2020 | 33.81 | 34.10 | 32.88 | 34.05 | 589,781 | +0.09(+0.27%) |