Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.52 | 36.88 | 36.12 | 36.15 | 20,169 | -0.69(-1.88%) |
Feb 25, 2021 | 37.24 | 37.28 | 36.70 | 36.84 | 26,572 | -0.44(-1.18%) |
Feb 24, 2021 | 36.79 | 37.30 | 36.64 | 37.28 | 44,827 | +0.62(+1.69%) |
Feb 23, 2021 | 36.77 | 36.77 | 36.51 | 36.66 | 37,544 | -0.04(-0.12%) |
Feb 22, 2021 | 36.29 | 36.78 | 36.29 | 36.70 | 21,908 | +0.36(+0.99%) |
Feb 19, 2021 | 36.34 | 36.51 | 36.34 | 36.34 | 19,723 | +0.11(+0.30%) |
Feb 18, 2021 | 36.22 | 36.31 | 36.09 | 36.24 | 42,018 | -0.12(-0.32%) |
Feb 17, 2021 | 36.09 | 36.36 | 35.98 | 36.35 | 21,454 | +0.29(+0.80%) |
Feb 16, 2021 | 36.06 | 36.21 | 36.02 | 36.07 | 33,885 | +0.05(+0.15%) |
Feb 12, 2021 | 35.81 | 36.03 | 35.81 | 36.01 | 21,952 | +0.13(+0.38%) |
Feb 11, 2021 | 36.01 | 36.03 | 35.73 | 35.88 | 14,333 | -0.12(-0.32%) |
Feb 10, 2021 | 35.91 | 36.08 | 35.68 | 35.99 | 25,540 | +0.21(+0.58%) |
Feb 09, 2021 | 35.81 | 35.94 | 35.71 | 35.79 | 31,847 | -0.02(-0.05%) |
Feb 08, 2021 | 35.81 | 35.91 | 35.71 | 35.81 | 26,591 | +0.20(+0.55%) |
Feb 05, 2021 | 35.49 | 35.67 | 35.49 | 35.61 | 26,966 | +0.26(+0.73%) |
Feb 04, 2021 | 35.11 | 35.35 | 35.04 | 35.35 | 15,984 | +0.42(+1.21%) |
Feb 03, 2021 | 34.66 | 35.03 | 34.66 | 34.93 | 18,657 | +0.13(+0.36%) |
Feb 02, 2021 | 34.60 | 34.99 | 34.60 | 34.80 | 32,527 | +0.31(+0.91%) |
Feb 01, 2021 | 34.48 | 34.67 | 34.24 | 34.49 | 33,761 | +0.31(+0.89%) |
Jan 29, 2021 | 34.86 | 34.86 | 34.18 | 34.18 | 50,033 | -0.92(-2.63%) |
Jan 28, 2021 | 35.08 | 35.38 | 34.97 | 35.11 | 16,952 | +0.13(+0.38%) |
Jan 27, 2021 | 35.03 | 35.20 | 34.93 | 34.97 | 36,161 | -0.25(-0.71%) |
Jan 26, 2021 | 35.27 | 35.54 | 35.22 | 35.22 | 1,196,468 | -0.11(-0.30%) |
Jan 25, 2021 | 35.13 | 35.34 | 34.93 | 35.33 | 27,855 | -0.04(-0.10%) |
Jan 22, 2021 | 35.56 | 35.56 | 35.24 | 35.37 | 31,535 | -0.55(-1.52%) |
Jan 21, 2021 | 36.08 | 36.08 | 35.72 | 35.91 | 25,044 | -0.13(-0.35%) |
Jan 20, 2021 | 35.85 | 36.07 | 35.73 | 36.04 | 37,106 | +0.27(+0.75%) |
Jan 19, 2021 | 35.90 | 35.94 | 35.72 | 35.77 | 35,684 | +0.03(+0.08%) |
Jan 15, 2021 | 35.85 | 35.86 | 35.54 | 35.74 | 67,751 | -0.37(-1.02%) |
Jan 14, 2021 | 36.08 | 36.24 | 36.03 | 36.11 | 28,528 | +0.22(+0.63%) |
Jan 13, 2021 | 35.88 | 35.99 | 35.83 | 35.89 | 22,504 | -0.10(-0.27%) |
Jan 12, 2021 | 35.62 | 35.99 | 35.51 | 35.99 | 225,259 | +0.39(+1.08%) |
Jan 11, 2021 | 35.20 | 35.65 | 35.20 | 35.60 | 34,856 | +0.21(+0.58%) |
Jan 08, 2021 | 35.56 | 35.56 | 35.08 | 35.39 | 29,529 | -0.02(-0.06%) |
Jan 07, 2021 | 35.44 | 35.61 | 35.27 | 35.41 | 24,721 | +0.21(+0.59%) |
Jan 06, 2021 | 34.61 | 35.29 | 34.39 | 35.20 | 50,834 | +0.92(+2.67%) |
Jan 05, 2021 | 33.90 | 34.38 | 33.90 | 34.29 | 25,920 | +0.39(+1.14%) |
Jan 04, 2021 | 34.30 | 34.42 | 33.63 | 33.90 | 169,933 | -0.40(-1.16%) |
Dec 31, 2020 | 34.30 | 34.30 | 34.30 | 19,320 | +0.21(+0.63%) | |
Dec 30, 2020 | 34.08 | 34.13 | 34.01 | 34.09 | 19,320 | +0.17(+0.49%) |
Dec 29, 2020 | 34.05 | 34.13 | 33.83 | 33.92 | 22,627 | -0.04(-0.13%) |
Dec 28, 2020 | 34.31 | 34.31 | 33.94 | 33.97 | 24,701 | +0.04(+0.13%) |
Dec 24, 2020 | 34.11 | 34.11 | 33.78 | 33.92 | 9,360 | +0.03(+0.10%) |
Dec 23, 2020 | 33.83 | 33.97 | 33.83 | 33.89 | 17,336 | +0.23(+0.68%) |
Dec 22, 2020 | 34.33 | 34.33 | 33.65 | 33.66 | 22,519 | -0.55(-1.60%) |
Dec 21, 2020 | 34.12 | 34.21 | 33.57 | 34.21 | 39,285 | +0.13(+0.38%) |
Dec 18, 2020 | 34.03 | 34.11 | 33.93 | 34.08 | 12,917 | +0.00(+0.00%) |
Dec 17, 2020 | 34.06 | 34.19 | 34.04 | 34.08 | 47,357 | +0.00(+0.01%) |
Dec 16, 2020 | 34.41 | 34.41 | 33.98 | 34.08 | 13,376 | -0.06(-0.17%) |
Dec 15, 2020 | 34.20 | 34.27 | 33.86 | 34.13 | 18,675 | +0.28(+0.84%) |
Dec 14, 2020 | 34.53 | 34.53 | 33.85 | 33.85 | 22,128 | -0.37(-1.09%) |
Dec 11, 2020 | 33.91 | 34.22 | 33.91 | 34.22 | 35,269 | -0.08(-0.23%) |
Dec 10, 2020 | 34.12 | 34.30 | 34.08 | 34.30 | 19,158 | +0.04(+0.13%) |
Dec 09, 2020 | 34.34 | 34.59 | 34.16 | 34.26 | 22,225 | -0.14(-0.41%) |
Dec 08, 2020 | 34.03 | 34.40 | 34.03 | 34.40 | 60,719 | +0.37(+1.10%) |
Dec 07, 2020 | 34.72 | 34.72 | 34.01 | 34.03 | 42,542 | -0.45(-1.30%) |
Dec 04, 2020 | 34.17 | 34.50 | 34.17 | 34.48 | 9,098 | +0.39(+1.16%) |
Dec 03, 2020 | 33.85 | 34.13 | 33.82 | 34.08 | 21,020 | +0.09(+0.26%) |
Dec 02, 2020 | 33.56 | 33.99 | 33.50 | 33.99 | 28,775 | +0.39(+1.17%) |