Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.56 | 36.68 | 35.81 | 36.13 | 211,719 | -0.41(-1.13%) |
Feb 25, 2021 | 37.68 | 37.73 | 36.47 | 36.55 | 341,177 | -0.92(-2.46%) |
Feb 24, 2021 | 36.83 | 37.56 | 36.79 | 37.47 | 202,997 | +0.76(+2.08%) |
Feb 23, 2021 | 36.53 | 36.75 | 36.10 | 36.70 | 383,728 | +0.28(+0.76%) |
Feb 22, 2021 | 35.89 | 36.62 | 35.89 | 36.43 | 191,601 | +0.47(+1.31%) |
Feb 19, 2021 | 35.55 | 36.01 | 35.55 | 35.96 | 157,866 | +0.62(+1.75%) |
Feb 18, 2021 | 35.40 | 35.58 | 35.10 | 35.34 | 107,666 | -0.31(-0.88%) |
Feb 17, 2021 | 35.60 | 35.81 | 35.42 | 35.65 | 148,938 | -0.04(-0.10%) |
Feb 16, 2021 | 35.48 | 35.76 | 35.40 | 35.69 | 242,771 | +0.53(+1.52%) |
Feb 12, 2021 | 34.93 | 35.33 | 34.93 | 35.16 | 136,803 | +0.21(+0.61%) |
Feb 11, 2021 | 35.06 | 35.18 | 34.63 | 34.94 | 80,021 | -0.01(-0.03%) |
Feb 10, 2021 | 34.98 | 35.18 | 34.72 | 34.95 | 222,068 | +0.11(+0.32%) |
Feb 09, 2021 | 34.60 | 34.94 | 34.50 | 34.84 | 365,767 | +0.19(+0.56%) |
Feb 08, 2021 | 34.37 | 34.65 | 34.33 | 34.65 | 158,902 | +0.44(+1.29%) |
Feb 05, 2021 | 34.30 | 34.41 | 34.05 | 34.21 | 499,874 | +0.05(+0.13%) |
Feb 04, 2021 | 33.58 | 34.24 | 33.58 | 34.16 | 324,183 | +0.71(+2.12%) |
Feb 03, 2021 | 33.25 | 33.47 | 33.16 | 33.45 | 88,948 | +0.19(+0.58%) |
Feb 02, 2021 | 33.08 | 33.41 | 33.03 | 33.26 | 234,750 | +0.53(+1.63%) |
Feb 01, 2021 | 32.33 | 32.80 | 32.23 | 32.72 | 414,832 | +0.54(+1.69%) |
Jan 29, 2021 | 32.99 | 33.00 | 32.03 | 32.18 | 313,887 | -0.77(-2.35%) |
Jan 28, 2021 | 32.79 | 33.13 | 32.75 | 32.95 | 495,485 | +0.62(+1.91%) |
Jan 27, 2021 | 32.85 | 32.93 | 32.27 | 32.34 | 149,457 | -0.92(-2.77%) |
Jan 26, 2021 | 33.75 | 33.75 | 33.24 | 33.26 | 141,951 | -0.27(-0.80%) |
Jan 25, 2021 | 33.42 | 33.54 | 33.02 | 33.53 | 176,610 | -0.05(-0.14%) |
Jan 22, 2021 | 33.35 | 33.65 | 33.26 | 33.57 | 132,351 | -0.14(-0.41%) |
Jan 21, 2021 | 34.35 | 34.35 | 33.71 | 33.71 | 209,669 | -0.56(-1.64%) |
Jan 20, 2021 | 34.39 | 34.44 | 34.15 | 34.27 | 289,649 | -0.06(-0.19%) |
Jan 19, 2021 | 34.31 | 34.41 | 34.01 | 34.34 | 193,081 | +0.24(+0.70%) |
Jan 15, 2021 | 34.19 | 34.29 | 33.86 | 34.10 | 452,970 | -0.48(-1.39%) |
Jan 14, 2021 | 34.35 | 34.67 | 34.22 | 34.58 | 263,874 | +0.48(+1.40%) |
Jan 13, 2021 | 34.28 | 34.28 | 33.92 | 34.10 | 336,868 | -0.17(-0.48%) |
Jan 12, 2021 | 33.91 | 34.36 | 33.91 | 34.26 | 143,482 | +0.50(+1.47%) |
Jan 11, 2021 | 33.36 | 33.85 | 33.30 | 33.77 | 165,131 | +0.19(+0.58%) |
Jan 08, 2021 | 33.94 | 33.94 | 33.15 | 33.57 | 372,300 | -0.14(-0.41%) |
Jan 07, 2021 | 33.77 | 33.98 | 33.71 | 33.71 | 178,540 | +0.30(+0.91%) |
Jan 06, 2021 | 31.98 | 33.66 | 31.98 | 33.41 | 530,712 | +1.92(+6.08%) |
Jan 05, 2021 | 31.12 | 31.72 | 31.11 | 31.49 | 299,097 | +0.31(+1.00%) |
Jan 04, 2021 | 31.76 | 31.83 | 30.89 | 31.18 | 516,914 | -0.40(-1.25%) |
Dec 31, 2020 | 31.57 | 31.57 | 31.57 | 411,727 | +0.26(+0.82%) | |
Dec 30, 2020 | 31.17 | 31.46 | 31.17 | 31.32 | 411,727 | +0.25(+0.80%) |
Dec 29, 2020 | 31.55 | 31.55 | 30.98 | 31.07 | 75,402 | -0.30(-0.97%) |
Dec 28, 2020 | 31.53 | 31.66 | 31.29 | 31.37 | 137,290 | +0.08(+0.26%) |
Dec 24, 2020 | 31.41 | 31.42 | 31.03 | 31.29 | 61,995 | -0.07(-0.22%) |
Dec 23, 2020 | 30.82 | 31.43 | 30.82 | 31.36 | 158,379 | +0.70(+2.27%) |
Dec 22, 2020 | 30.97 | 30.98 | 30.65 | 30.66 | 96,697 | -0.22(-0.71%) |
Dec 21, 2020 | 30.77 | 30.96 | 30.39 | 30.88 | 193,907 | +0.16(+0.54%) |
Dec 18, 2020 | 31.09 | 31.10 | 30.58 | 30.72 | 73,202 | -0.34(-1.09%) |
Dec 17, 2020 | 31.14 | 31.14 | 30.82 | 31.06 | 108,229 | -0.05(-0.15%) |
Dec 16, 2020 | 31.15 | 31.16 | 30.94 | 31.10 | 307,330 | +0.06(+0.21%) |
Dec 15, 2020 | 30.61 | 31.06 | 30.52 | 31.04 | 92,404 | +0.66(+2.17%) |
Dec 14, 2020 | 30.99 | 31.12 | 30.38 | 30.38 | 49,486 | -0.20(-0.66%) |
Dec 11, 2020 | 30.55 | 30.78 | 30.36 | 30.58 | 47,745 | -0.27(-0.86%) |
Dec 10, 2020 | 30.42 | 30.88 | 30.36 | 30.84 | 181,904 | +0.20(+0.66%) |
Dec 09, 2020 | 30.65 | 30.87 | 30.50 | 30.64 | 133,013 | +0.13(+0.42%) |
Dec 08, 2020 | 30.22 | 30.56 | 30.22 | 30.52 | 170,473 | +0.04(+0.12%) |
Dec 07, 2020 | 30.52 | 30.60 | 30.33 | 30.48 | 100,925 | -0.28(-0.92%) |
Dec 04, 2020 | 30.38 | 30.77 | 30.38 | 30.76 | 88,279 | +0.61(+2.03%) |
Dec 03, 2020 | 30.03 | 30.35 | 29.91 | 30.15 | 145,953 | +0.17(+0.58%) |
Dec 02, 2020 | 29.46 | 30.06 | 29.46 | 29.98 | 180,610 | +0.36(+1.21%) |