Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.44 | 38.58 | 36.71 | 36.82 | 458,932 | -1.62(-4.22%) |
Feb 25, 2021 | 44.24 | 44.24 | 38.02 | 38.44 | 953,571 | -5.21(-11.93%) |
Feb 24, 2021 | 43.53 | 45.24 | 43.29 | 43.65 | 658,214 | +0.23(+0.53%) |
Feb 23, 2021 | 39.40 | 43.76 | 37.92 | 43.42 | 1,401,800 | +4.06(+10.33%) |
Feb 22, 2021 | 37.96 | 39.81 | 37.96 | 39.35 | 645,625 | +1.24(+3.27%) |
Feb 19, 2021 | 38.00 | 38.95 | 37.66 | 38.11 | 277,364 | +0.37(+0.98%) |
Feb 18, 2021 | 37.29 | 38.18 | 36.52 | 37.74 | 401,119 | +0.26(+0.70%) |
Feb 17, 2021 | 37.31 | 38.40 | 36.78 | 37.48 | 406,535 | +0.15(+0.41%) |
Feb 16, 2021 | 37.98 | 38.53 | 36.41 | 37.32 | 366,669 | +0.36(+0.98%) |
Feb 12, 2021 | 35.29 | 38.02 | 34.96 | 36.96 | 708,313 | +1.34(+3.75%) |
Feb 11, 2021 | 35.73 | 36.23 | 34.63 | 35.63 | 506,717 | -0.25(-0.71%) |
Feb 10, 2021 | 37.20 | 37.61 | 34.85 | 35.88 | 571,345 | -0.27(-0.74%) |
Feb 09, 2021 | 39.28 | 39.61 | 35.74 | 36.15 | 778,175 | -3.96(-9.88%) |
Feb 08, 2021 | 38.83 | 40.66 | 37.71 | 40.11 | 557,994 | +2.15(+5.67%) |
Feb 05, 2021 | 38.08 | 39.21 | 37.48 | 37.96 | 359,623 | +0.43(+1.15%) |
Feb 04, 2021 | 38.42 | 38.43 | 36.67 | 37.53 | 430,086 | -0.85(-2.20%) |
Feb 03, 2021 | 38.98 | 39.94 | 38.11 | 38.38 | 373,384 | -0.04(-0.10%) |
Feb 02, 2021 | 38.45 | 39.54 | 37.86 | 38.42 | 275,892 | +0.91(+2.44%) |
Feb 01, 2021 | 37.27 | 38.00 | 35.82 | 37.50 | 398,658 | +0.68(+1.86%) |
Jan 29, 2021 | 38.42 | 40.35 | 36.72 | 36.82 | 768,836 | -1.62(-4.22%) |
Jan 28, 2021 | 36.92 | 39.42 | 36.88 | 38.44 | 467,805 | +1.55(+4.21%) |
Jan 27, 2021 | 35.23 | 38.22 | 33.27 | 36.89 | 609,995 | +0.75(+2.08%) |
Jan 26, 2021 | 37.41 | 37.50 | 35.14 | 36.13 | 422,944 | -0.83(-2.24%) |
Jan 25, 2021 | 38.95 | 39.18 | 36.37 | 36.96 | 483,103 | -2.31(-5.89%) |
Jan 22, 2021 | 37.97 | 39.52 | 37.85 | 39.28 | 297,148 | +0.48(+1.25%) |
Jan 21, 2021 | 39.41 | 39.41 | 37.27 | 38.79 | 554,936 | -0.54(-1.37%) |
Jan 20, 2021 | 40.72 | 41.73 | 39.05 | 39.33 | 540,408 | -0.61(-1.54%) |
Jan 19, 2021 | 39.74 | 40.49 | 38.58 | 39.94 | 921,466 | +1.25(+3.24%) |
Jan 15, 2021 | 38.87 | 39.73 | 37.79 | 38.69 | 485,615 | -0.35(-0.89%) |
Jan 14, 2021 | 38.63 | 39.59 | 37.55 | 39.04 | 552,230 | +0.99(+2.60%) |
Jan 13, 2021 | 38.49 | 38.71 | 36.97 | 38.05 | 469,915 | -0.48(-1.26%) |
Jan 12, 2021 | 37.66 | 39.34 | 37.37 | 38.53 | 714,372 | +1.11(+2.96%) |
Jan 11, 2021 | 35.63 | 38.15 | 35.35 | 37.42 | 572,997 | +0.95(+2.59%) |
Jan 08, 2021 | 36.87 | 36.91 | 35.43 | 36.48 | 373,419 | -0.05(-0.13%) |
Jan 07, 2021 | 37.29 | 38.35 | 36.49 | 36.53 | 476,960 | -0.22(-0.59%) |
Jan 06, 2021 | 36.44 | 38.50 | 35.86 | 36.74 | 919,029 | +0.40(+1.10%) |
Jan 05, 2021 | 34.57 | 37.39 | 34.57 | 36.34 | 729,750 | +2.05(+5.98%) |
Jan 04, 2021 | 33.97 | 34.98 | 33.34 | 34.29 | 310,607 | +0.66(+1.96%) |
Dec 31, 2020 | 33.63 | 33.63 | 33.63 | 520,642 | -0.12(-0.34%) | |
Dec 30, 2020 | 31.96 | 33.94 | 31.96 | 33.74 | 520,642 | +1.83(+5.73%) |
Dec 29, 2020 | 32.08 | 32.30 | 30.53 | 31.92 | 322,368 | +0.11(+0.34%) |
Dec 28, 2020 | 31.12 | 32.56 | 31.08 | 31.81 | 269,790 | +0.65(+2.10%) |
Dec 24, 2020 | 32.51 | 32.52 | 31.00 | 31.15 | 270,075 | -1.31(-4.02%) |
Dec 23, 2020 | 32.45 | 33.47 | 31.82 | 32.46 | 381,394 | +0.25(+0.79%) |
Dec 22, 2020 | 33.14 | 33.16 | 31.38 | 32.21 | 424,144 | -0.96(-2.90%) |
Dec 21, 2020 | 32.27 | 33.28 | 31.40 | 33.17 | 651,259 | +0.62(+1.91%) |
Dec 18, 2020 | 34.30 | 34.73 | 32.47 | 32.55 | 850,184 | -1.85(-5.38%) |
Dec 17, 2020 | 35.07 | 35.44 | 34.20 | 34.40 | 574,592 | -0.40(-1.15%) |
Dec 16, 2020 | 36.02 | 36.56 | 34.57 | 34.80 | 584,059 | -1.15(-3.21%) |
Dec 15, 2020 | 36.41 | 37.62 | 35.09 | 35.95 | 612,213 | -0.33(-0.91%) |
Dec 14, 2020 | 35.44 | 37.55 | 34.99 | 36.28 | 848,476 | +1.31(+3.73%) |
Dec 11, 2020 | 35.18 | 35.18 | 33.51 | 34.97 | 852,006 | -0.75(-2.11%) |
Dec 10, 2020 | 31.82 | 36.53 | 31.60 | 35.73 | 1,564,438 | +3.77(+11.81%) |
Dec 09, 2020 | 31.20 | 33.02 | 30.86 | 31.95 | 677,565 | +1.21(+3.95%) |
Dec 08, 2020 | 29.30 | 30.79 | 28.68 | 30.74 | 602,266 | +1.35(+4.60%) |
Dec 07, 2020 | 28.81 | 30.45 | 28.20 | 29.39 | 751,237 | +0.53(+1.84%) |
Dec 04, 2020 | 29.27 | 29.35 | 28.09 | 28.86 | 590,261 | -0.08(-0.29%) |
Dec 03, 2020 | 28.24 | 29.61 | 28.20 | 28.94 | 677,412 | +0.97(+3.46%) |
Dec 02, 2020 | 25.63 | 28.66 | 25.63 | 27.97 | 778,316 | +2.12(+8.20%) |