Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.60 | 33.86 | 32.80 | 33.15 | 134,023 | -0.65(-1.92%) |
Feb 25, 2021 | 34.84 | 35.15 | 33.66 | 33.80 | 85,706 | -0.92(-2.66%) |
Feb 24, 2021 | 34.28 | 34.73 | 34.03 | 34.72 | 69,715 | +0.00(+0.00%) |
Feb 23, 2021 | 34.12 | 34.79 | 33.07 | 34.72 | 242,878 | -0.52(-1.48%) |
Feb 22, 2021 | 36.11 | 36.26 | 35.23 | 35.24 | 111,738 | -1.47(-4.01%) |
Feb 19, 2021 | 36.73 | 37.22 | 36.62 | 36.71 | 85,750 | +0.31(+0.86%) |
Feb 18, 2021 | 36.56 | 36.61 | 36.00 | 36.40 | 110,833 | -0.87(-2.34%) |
Feb 17, 2021 | 37.89 | 38.24 | 36.63 | 37.27 | 159,509 | -0.84(-2.22%) |
Feb 16, 2021 | 38.42 | 38.67 | 37.76 | 38.12 | 153,679 | +0.04(+0.10%) |
Feb 12, 2021 | 37.51 | 38.13 | 37.33 | 38.08 | 166,918 | +0.49(+1.31%) |
Feb 11, 2021 | 36.99 | 37.83 | 36.79 | 37.59 | 143,740 | +0.88(+2.41%) |
Feb 10, 2021 | 36.75 | 36.85 | 35.85 | 36.70 | 212,795 | +0.24(+0.65%) |
Feb 09, 2021 | 36.28 | 36.52 | 36.11 | 36.47 | 124,853 | +0.37(+1.03%) |
Feb 08, 2021 | 36.18 | 36.18 | 35.82 | 36.10 | 172,363 | +0.40(+1.13%) |
Feb 05, 2021 | 35.06 | 35.81 | 34.81 | 35.69 | 219,162 | +0.93(+2.68%) |
Feb 04, 2021 | 34.72 | 34.84 | 34.50 | 34.76 | 103,788 | +0.73(+2.13%) |
Feb 03, 2021 | 33.82 | 34.13 | 33.76 | 34.03 | 84,117 | +0.47(+1.40%) |
Feb 02, 2021 | 33.53 | 33.68 | 33.20 | 33.56 | 97,403 | +0.52(+1.57%) |
Feb 01, 2021 | 32.74 | 33.04 | 32.67 | 33.04 | 53,640 | +0.70(+2.16%) |
Jan 29, 2021 | 32.40 | 32.84 | 32.04 | 32.34 | 59,780 | -0.31(-0.94%) |
Jan 28, 2021 | 32.56 | 32.94 | 32.51 | 32.65 | 50,018 | -0.08(-0.24%) |
Jan 27, 2021 | 32.93 | 33.61 | 32.60 | 32.73 | 124,662 | -0.75(-2.23%) |
Jan 26, 2021 | 33.57 | 33.59 | 33.30 | 33.47 | 50,056 | -0.15(-0.44%) |
Jan 25, 2021 | 34.05 | 34.14 | 33.03 | 33.62 | 106,369 | +0.42(+1.27%) |
Jan 22, 2021 | 32.88 | 33.22 | 32.75 | 33.20 | 55,096 | +0.31(+0.96%) |
Jan 21, 2021 | 32.84 | 32.90 | 32.55 | 32.88 | 96,414 | +0.16(+0.48%) |
Jan 20, 2021 | 32.73 | 32.79 | 32.51 | 32.73 | 50,415 | +0.51(+1.58%) |
Jan 19, 2021 | 31.72 | 32.22 | 31.72 | 32.22 | 72,637 | +0.74(+2.34%) |
Jan 15, 2021 | 32.01 | 32.01 | 31.28 | 31.48 | 62,123 | -0.58(-1.81%) |
Jan 14, 2021 | 32.13 | 32.24 | 32.01 | 32.06 | 87,390 | +0.35(+1.11%) |
Jan 13, 2021 | 31.42 | 31.85 | 31.41 | 31.71 | 79,653 | +0.60(+1.93%) |
Jan 12, 2021 | 30.94 | 31.15 | 30.85 | 31.11 | 55,373 | +0.40(+1.31%) |
Jan 11, 2021 | 30.68 | 30.92 | 30.48 | 30.70 | 48,626 | -0.22(-0.70%) |
Jan 08, 2021 | 30.95 | 31.04 | 30.65 | 30.92 | 50,105 | +0.32(+1.06%) |
Jan 07, 2021 | 30.24 | 30.61 | 30.19 | 30.60 | 61,323 | +0.40(+1.33%) |
Jan 06, 2021 | 30.26 | 30.58 | 30.11 | 30.19 | 60,962 | -0.39(-1.28%) |
Jan 05, 2021 | 29.88 | 30.61 | 29.88 | 30.59 | 50,003 | +0.86(+2.91%) |
Jan 04, 2021 | 30.12 | 30.23 | 29.51 | 29.72 | 78,499 | +0.13(+0.43%) |
Dec 31, 2020 | 29.59 | 29.59 | 29.59 | 32,458 | -0.16(-0.53%) | |
Dec 30, 2020 | 29.58 | 29.81 | 29.58 | 29.75 | 32,458 | +0.52(+1.78%) |
Dec 29, 2020 | 29.36 | 29.51 | 29.10 | 29.23 | 31,028 | +0.21(+0.73%) |
Dec 28, 2020 | 29.16 | 29.37 | 28.89 | 29.02 | 42,649 | -0.12(-0.40%) |
Dec 24, 2020 | 29.50 | 29.50 | 29.09 | 29.13 | 32,732 | -0.25(-0.86%) |
Dec 23, 2020 | 29.55 | 29.71 | 29.34 | 29.39 | 35,609 | -0.11(-0.36%) |
Dec 22, 2020 | 29.83 | 29.90 | 29.36 | 29.50 | 45,529 | -0.29(-0.98%) |
Dec 21, 2020 | 29.58 | 29.80 | 29.43 | 29.79 | 54,495 | -0.18(-0.62%) |
Dec 18, 2020 | 29.97 | 30.03 | 29.83 | 29.97 | 44,878 | +0.14(+0.46%) |
Dec 17, 2020 | 29.37 | 29.84 | 29.28 | 29.84 | 56,369 | +0.66(+2.26%) |
Dec 16, 2020 | 28.91 | 29.21 | 28.91 | 29.17 | 67,029 | +0.39(+1.35%) |
Dec 15, 2020 | 28.90 | 28.90 | 28.67 | 28.79 | 38,585 | -0.02(-0.07%) |
Dec 14, 2020 | 28.77 | 28.92 | 28.67 | 28.81 | 68,275 | +0.18(+0.64%) |
Dec 11, 2020 | 28.74 | 28.82 | 28.48 | 28.62 | 44,158 | -0.14(-0.49%) |
Dec 10, 2020 | 28.31 | 28.78 | 28.29 | 28.76 | 47,050 | +0.33(+1.15%) |
Dec 09, 2020 | 28.96 | 29.01 | 28.22 | 28.44 | 57,883 | -0.29(-1.01%) |
Dec 08, 2020 | 28.49 | 28.75 | 28.47 | 28.73 | 35,018 | +0.34(+1.20%) |
Dec 07, 2020 | 28.01 | 28.41 | 28.01 | 28.39 | 45,620 | +0.38(+1.35%) |
Dec 04, 2020 | 27.81 | 28.04 | 27.74 | 28.01 | 47,349 | +0.38(+1.38%) |
Dec 03, 2020 | 27.55 | 27.93 | 27.51 | 27.63 | 55,960 | +0.25(+0.91%) |
Dec 02, 2020 | 27.32 | 27.38 | 27.07 | 27.38 | 36,087 | -0.28(-1.02%) |