Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.34 | 34.03 | 33.12 | 33.61 | 4,526,400 | +0.51(+1.54%) |
Feb 25, 2021 | 33.81 | 34.12 | 33.08 | 33.10 | 3,790,870 | -0.70(-2.07%) |
Feb 24, 2021 | 33.30 | 33.88 | 33.30 | 33.80 | 4,189,131 | +0.28(+0.84%) |
Feb 23, 2021 | 32.92 | 33.58 | 32.47 | 33.52 | 5,620,983 | +0.35(+1.06%) |
Feb 22, 2021 | 33.48 | 34.04 | 33.15 | 33.17 | 3,607,765 | -0.66(-1.95%) |
Feb 19, 2021 | 34.18 | 34.50 | 33.67 | 33.83 | 5,169,800 | -0.28(-0.82%) |
Feb 18, 2021 | 34.05 | 34.33 | 33.76 | 34.11 | 3,641,082 | +0.06(+0.18%) |
Feb 17, 2021 | 33.75 | 34.38 | 33.01 | 34.05 | 6,077,220 | +0.19(+0.56%) |
Feb 16, 2021 | 34.50 | 34.64 | 33.15 | 33.86 | 6,679,228 | -0.74(-2.14%) |
Feb 12, 2021 | 34.47 | 34.96 | 33.99 | 34.60 | 5,702,300 | -0.05(-0.14%) |
Feb 11, 2021 | 37.64 | 37.79 | 34.52 | 34.65 | 14,359,911 | -3.18(-8.41%) |
Feb 10, 2021 | 37.80 | 37.94 | 37.03 | 37.83 | 3,908,065 | +0.59(+1.58%) |
Feb 09, 2021 | 37.01 | 37.30 | 36.78 | 37.24 | 3,976,533 | +0.29(+0.78%) |
Feb 08, 2021 | 37.01 | 37.40 | 36.83 | 36.95 | 5,416,165 | +0.08(+0.22%) |
Feb 05, 2021 | 36.98 | 37.44 | 36.87 | 36.87 | 2,454,400 | +0.06(+0.16%) |
Feb 04, 2021 | 36.68 | 37.00 | 36.56 | 36.81 | 2,971,274 | +0.41(+1.13%) |
Feb 03, 2021 | 36.67 | 37.12 | 36.12 | 36.40 | 3,483,350 | -0.24(-0.66%) |
Feb 02, 2021 | 36.13 | 36.92 | 36.10 | 36.64 | 2,967,790 | +0.72(+2.00%) |
Feb 01, 2021 | 35.89 | 36.32 | 35.61 | 35.92 | 3,815,598 | +0.35(+0.98%) |
Jan 29, 2021 | 36.17 | 36.39 | 34.91 | 35.57 | 6,914,800 | -0.91(-2.49%) |
Jan 28, 2021 | 34.60 | 37.00 | 34.51 | 36.48 | 8,769,269 | +2.30(+6.73%) |
Jan 27, 2021 | 35.40 | 35.51 | 33.92 | 34.18 | 8,639,462 | -1.50(-4.20%) |
Jan 26, 2021 | 35.54 | 36.01 | 35.53 | 35.68 | 2,981,132 | -0.03(-0.08%) |
Jan 25, 2021 | 36.32 | 36.41 | 35.34 | 35.71 | 3,741,005 | -0.41(-1.14%) |
Jan 22, 2021 | 35.90 | 36.17 | 35.68 | 36.12 | 4,135,300 | +0.03(+0.08%) |
Jan 21, 2021 | 36.32 | 36.42 | 35.97 | 36.09 | 2,207,637 | -0.06(-0.17%) |
Jan 20, 2021 | 36.72 | 36.94 | 36.11 | 36.15 | 4,052,249 | -0.46(-1.26%) |
Jan 19, 2021 | 35.83 | 37.42 | 35.40 | 36.61 | 9,620,157 | +1.21(+3.42%) |
Jan 15, 2021 | 34.34 | 35.41 | 34.29 | 35.40 | 4,792,200 | +0.95(+2.76%) |
Jan 14, 2021 | 35.25 | 35.34 | 34.39 | 34.45 | 3,496,034 | -0.77(-2.19%) |
Jan 13, 2021 | 35.26 | 35.65 | 35.12 | 35.22 | 2,555,377 | -0.22(-0.62%) |
Jan 12, 2021 | 35.92 | 36.19 | 35.09 | 35.44 | 4,632,139 | -0.56(-1.56%) |
Jan 11, 2021 | 35.48 | 36.10 | 35.31 | 36.00 | 4,092,505 | +0.23(+0.64%) |
Jan 08, 2021 | 37.10 | 37.15 | 35.64 | 35.77 | 6,807,900 | -1.05(-2.85%) |
Jan 07, 2021 | 37.06 | 37.32 | 36.66 | 36.82 | 4,269,103 | -0.10(-0.27%) |
Jan 06, 2021 | 36.76 | 36.98 | 36.09 | 36.92 | 5,929,692 | +0.11(+0.30%) |
Jan 05, 2021 | 36.82 | 37.20 | 36.38 | 36.81 | 4,180,392 | +0.10(+0.27%) |
Jan 04, 2021 | 37.95 | 38.14 | 36.58 | 36.71 | 5,519,661 | -1.16(-3.06%) |
Dec 31, 2020 | 37.87 | 37.87 | 37.87 | 6,191,885 | +0.25(+0.66%) | |
Dec 30, 2020 | 38.04 | 38.30 | 37.49 | 37.62 | 6,191,885 | -0.28(-0.74%) |
Dec 29, 2020 | 37.07 | 37.91 | 36.81 | 37.90 | 6,021,617 | +0.98(+2.65%) |
Dec 28, 2020 | 36.45 | 37.14 | 36.28 | 36.92 | 6,233,568 | +0.89(+2.47%) |
Dec 24, 2020 | 36.08 | 36.28 | 35.92 | 36.03 | 1,472,700 | -0.09(-0.25%) |
Dec 23, 2020 | 36.15 | 36.37 | 35.98 | 36.12 | 11,136,771 | -0.08(-0.22%) |
Dec 22, 2020 | 36.09 | 36.22 | 35.53 | 36.20 | 12,583,920 | +0.89(+2.52%) |
Dec 21, 2020 | 35.05 | 35.60 | 35.03 | 35.31 | 13,811,961 | +0.03(+0.09%) |
Dec 18, 2020 | 35.50 | 35.57 | 35.02 | 35.28 | 13,948,000 | -0.06(-0.17%) |
Dec 17, 2020 | 35.18 | 35.38 | 35.02 | 35.34 | 7,648,372 | +0.03(+0.08%) |
Dec 16, 2020 | 35.17 | 35.83 | 35.17 | 35.31 | 8,189,416 | +0.17(+0.48%) |
Dec 15, 2020 | 34.60 | 35.15 | 34.60 | 35.14 | 7,532,115 | +0.55(+1.59%) |
Dec 14, 2020 | 35.10 | 35.15 | 34.46 | 34.59 | 9,513,263 | -0.31(-0.89%) |
Dec 11, 2020 | 34.79 | 34.97 | 34.66 | 34.90 | 4,391,700 | +0.01(+0.03%) |
Dec 10, 2020 | 34.73 | 34.89 | 34.34 | 34.89 | 6,169,794 | +0.09(+0.26%) |
Dec 09, 2020 | 34.74 | 35.00 | 34.53 | 34.80 | 4,479,075 | +0.10(+0.29%) |
Dec 08, 2020 | 34.95 | 35.09 | 34.60 | 34.70 | 4,743,765 | -0.25(-0.72%) |
Dec 07, 2020 | 34.05 | 35.06 | 34.02 | 34.95 | 4,500,712 | +0.24(+0.69%) |
Dec 04, 2020 | 34.90 | 34.96 | 34.62 | 34.71 | 5,446,700 | +0.07(+0.20%) |
Dec 03, 2020 | 34.61 | 34.95 | 34.53 | 34.64 | 6,556,945 | +0.02(+0.06%) |
Dec 02, 2020 | 34.12 | 34.89 | 33.99 | 34.62 | 8,409,605 | +0.55(+1.61%) |