Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.14 | 32.86 | 30.66 | 32.52 | 544,300 | +0.34(+1.06%) |
Feb 25, 2021 | 33.60 | 33.82 | 31.01 | 32.18 | 361,665 | -1.34(-4.00%) |
Feb 24, 2021 | 34.54 | 34.97 | 32.70 | 33.52 | 427,319 | +0.71(+2.16%) |
Feb 23, 2021 | 32.33 | 34.46 | 30.11 | 32.81 | 1,028,511 | -0.95(-2.81%) |
Feb 22, 2021 | 34.64 | 35.69 | 33.26 | 33.76 | 856,989 | -1.95(-5.46%) |
Feb 19, 2021 | 36.34 | 37.79 | 35.30 | 35.71 | 940,800 | -0.28(-0.78%) |
Feb 18, 2021 | 35.95 | 36.25 | 35.10 | 35.99 | 384,422 | +0.00(+0.00%) |
Feb 17, 2021 | 36.00 | 36.50 | 35.14 | 35.99 | 475,026 | -0.22(-0.61%) |
Feb 16, 2021 | 35.13 | 36.46 | 34.62 | 36.21 | 731,420 | +1.70(+4.93%) |
Feb 12, 2021 | 34.16 | 34.91 | 33.95 | 34.51 | 510,500 | +0.28(+0.82%) |
Feb 11, 2021 | 34.71 | 35.17 | 33.78 | 34.23 | 350,321 | -0.28(-0.81%) |
Feb 10, 2021 | 35.99 | 36.63 | 34.10 | 34.51 | 475,770 | -0.87(-2.46%) |
Feb 09, 2021 | 35.35 | 36.80 | 35.23 | 35.38 | 575,450 | +0.40(+1.14%) |
Feb 08, 2021 | 34.93 | 35.97 | 34.64 | 34.98 | 850,049 | +0.49(+1.42%) |
Feb 05, 2021 | 33.16 | 34.63 | 33.11 | 34.49 | 739,300 | +1.40(+4.23%) |
Feb 04, 2021 | 32.99 | 33.97 | 32.97 | 33.09 | 706,048 | +0.16(+0.49%) |
Feb 03, 2021 | 35.02 | 35.52 | 32.20 | 32.93 | 699,872 | -1.60(-4.63%) |
Feb 02, 2021 | 36.70 | 37.26 | 34.42 | 34.53 | 975,534 | -1.66(-4.59%) |
Feb 01, 2021 | 34.87 | 36.39 | 33.73 | 36.19 | 1,611,462 | +1.35(+3.87%) |
Jan 29, 2021 | 30.48 | 35.61 | 30.24 | 34.84 | 2,804,000 | +4.79(+15.94%) |
Jan 28, 2021 | 29.97 | 30.25 | 28.09 | 30.05 | 1,754,419 | +0.48(+1.62%) |
Jan 27, 2021 | 30.45 | 31.89 | 27.71 | 29.57 | 2,594,308 | -2.18(-6.87%) |
Jan 26, 2021 | 31.91 | 33.00 | 31.40 | 31.75 | 998,584 | +0.18(+0.57%) |
Jan 25, 2021 | 31.54 | 31.99 | 30.36 | 31.57 | 1,133,427 | +0.28(+0.89%) |
Jan 22, 2021 | 29.93 | 31.74 | 29.93 | 31.29 | 1,414,000 | +1.09(+3.61%) |
Jan 21, 2021 | 30.39 | 30.61 | 29.50 | 30.20 | 1,289,440 | +0.04(+0.13%) |
Jan 20, 2021 | 32.04 | 33.92 | 29.56 | 30.16 | 1,996,154 | -0.44(-1.44%) |
Jan 19, 2021 | 28.01 | 31.69 | 28.01 | 30.60 | 3,139,562 | +2.83(+10.19%) |
Jan 15, 2021 | 27.94 | 28.20 | 26.81 | 27.77 | 295,700 | -0.10(-0.36%) |
Jan 14, 2021 | 27.52 | 28.50 | 27.52 | 27.87 | 999,044 | +0.77(+2.84%) |
Jan 13, 2021 | 28.02 | 28.53 | 27.02 | 27.10 | 799,802 | -0.82(-2.94%) |
Jan 12, 2021 | 27.01 | 28.80 | 27.01 | 27.92 | 1,384,683 | +0.91(+3.37%) |
Jan 11, 2021 | 26.02 | 27.85 | 26.02 | 27.01 | 1,714,868 | +0.71(+2.70%) |
Jan 08, 2021 | 26.00 | 26.58 | 25.75 | 26.30 | 892,900 | +0.39(+1.51%) |
Jan 07, 2021 | 26.00 | 26.43 | 25.68 | 25.91 | 1,107,063 | +0.11(+0.43%) |
Jan 06, 2021 | 26.72 | 26.95 | 25.32 | 25.80 | 1,418,611 | -1.20(-4.44%) |
Jan 05, 2021 | 27.46 | 27.89 | 26.64 | 27.00 | 749,686 | -0.50(-1.82%) |
Jan 04, 2021 | 28.85 | 29.44 | 27.35 | 27.50 | 1,609,876 | -0.55(-1.96%) |
Dec 31, 2020 | 28.05 | 28.05 | 28.05 | 1,087,552 | +0.08(+0.29%) | |
Dec 30, 2020 | 27.24 | 28.59 | 27.24 | 27.97 | 1,087,552 | +0.97(+3.59%) |
Dec 29, 2020 | 28.98 | 28.98 | 26.76 | 27.00 | 848,620 | -1.82(-6.32%) |
Dec 28, 2020 | 30.04 | 30.22 | 28.61 | 28.82 | 841,443 | -0.89(-3.00%) |
Dec 24, 2020 | 30.10 | 30.10 | 29.45 | 29.71 | 386,800 | -0.46(-1.52%) |
Dec 23, 2020 | 31.00 | 31.00 | 29.76 | 30.17 | 1,243,476 | -0.69(-2.24%) |
Dec 22, 2020 | 29.53 | 31.19 | 29.40 | 30.86 | 1,660,221 | +1.33(+4.50%) |
Dec 21, 2020 | 29.16 | 30.35 | 28.51 | 29.53 | 2,162,340 | -0.46(-1.53%) |
Dec 18, 2020 | 29.77 | 30.04 | 29.09 | 29.99 | 1,328,000 | +0.44(+1.49%) |
Dec 17, 2020 | 27.64 | 30.26 | 27.64 | 29.55 | 1,385,478 | +2.09(+7.61%) |
Dec 16, 2020 | 27.27 | 28.23 | 26.80 | 27.46 | 1,569,106 | +0.84(+3.16%) |
Dec 15, 2020 | 26.84 | 27.49 | 26.45 | 26.62 | 1,688,534 | +0.89(+3.46%) |
Dec 14, 2020 | 25.74 | 26.53 | 25.16 | 25.73 | 1,333,621 | +0.56(+2.22%) |
Dec 11, 2020 | 25.09 | 26.36 | 24.91 | 25.17 | 515,500 | -0.37(-1.45%) |
Dec 10, 2020 | 24.30 | 25.69 | 23.91 | 25.54 | 1,735,439 | +1.04(+4.24%) |
Dec 09, 2020 | 25.53 | 25.62 | 23.62 | 24.50 | 951,484 | -1.10(-4.30%) |
Dec 08, 2020 | 26.46 | 26.53 | 25.08 | 25.60 | 1,320,697 | -1.22(-4.55%) |
Dec 07, 2020 | 27.48 | 27.76 | 24.75 | 26.82 | 1,338,614 | -0.80(-2.90%) |
Dec 04, 2020 | 27.68 | 27.89 | 27.40 | 27.62 | 232,100 | -0.06(-0.22%) |
Dec 03, 2020 | 28.00 | 28.59 | 27.41 | 27.68 | 1,158,613 | -0.44(-1.56%) |
Dec 02, 2020 | 27.19 | 29.01 | 27.16 | 28.12 | 842,975 | +0.33(+1.19%) |