Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.66 | 38.32 | 37.20 | 37.76 | 76,300 | +0.01(+0.03%) |
Feb 25, 2021 | 38.90 | 38.99 | 37.56 | 37.75 | 218,376 | -0.98(-2.53%) |
Feb 24, 2021 | 38.17 | 38.74 | 37.92 | 38.73 | 70,379 | +0.91(+2.41%) |
Feb 23, 2021 | 37.78 | 38.04 | 37.02 | 37.82 | 34,135 | -0.23(-0.60%) |
Feb 22, 2021 | 37.30 | 38.41 | 37.30 | 38.05 | 166,241 | +0.65(+1.74%) |
Feb 19, 2021 | 36.81 | 37.45 | 36.81 | 37.40 | 33,100 | +0.75(+2.05%) |
Feb 18, 2021 | 37.18 | 37.18 | 36.35 | 36.65 | 72,251 | -0.69(-1.85%) |
Feb 17, 2021 | 37.38 | 37.47 | 36.85 | 37.34 | 27,818 | -0.29(-0.77%) |
Feb 16, 2021 | 38.37 | 38.37 | 37.45 | 37.63 | 28,579 | -0.32(-0.84%) |
Feb 12, 2021 | 37.92 | 38.14 | 37.74 | 37.95 | 32,900 | +0.03(+0.08%) |
Feb 11, 2021 | 38.23 | 38.33 | 37.36 | 37.92 | 63,206 | +0.07(+0.18%) |
Feb 10, 2021 | 38.05 | 38.14 | 37.28 | 37.85 | 36,351 | +0.20(+0.53%) |
Feb 09, 2021 | 37.80 | 37.94 | 37.30 | 37.65 | 47,971 | +0.08(+0.21%) |
Feb 08, 2021 | 36.60 | 37.57 | 36.60 | 37.57 | 70,972 | +1.10(+3.02%) |
Feb 05, 2021 | 36.57 | 36.57 | 35.89 | 36.47 | 55,500 | +0.41(+1.14%) |
Feb 04, 2021 | 35.58 | 36.07 | 35.44 | 36.06 | 25,482 | +0.78(+2.21%) |
Feb 03, 2021 | 35.04 | 35.30 | 34.66 | 35.28 | 35,512 | +0.42(+1.20%) |
Feb 02, 2021 | 35.53 | 35.53 | 34.62 | 34.86 | 46,957 | -0.23(-0.66%) |
Feb 01, 2021 | 34.76 | 35.13 | 33.99 | 35.09 | 81,819 | +0.84(+2.45%) |
Jan 29, 2021 | 34.99 | 35.37 | 34.14 | 34.25 | 50,800 | -0.52(-1.50%) |
Jan 28, 2021 | 35.63 | 35.78 | 34.47 | 34.77 | 66,118 | -0.95(-2.66%) |
Jan 27, 2021 | 35.21 | 36.08 | 35.00 | 35.72 | 107,531 | -0.05(-0.14%) |
Jan 26, 2021 | 36.01 | 36.01 | 35.21 | 35.77 | 293,305 | +0.14(+0.39%) |
Jan 25, 2021 | 35.44 | 36.43 | 35.24 | 35.63 | 84,221 | +0.28(+0.79%) |
Jan 22, 2021 | 34.74 | 35.35 | 34.43 | 35.35 | 40,600 | +0.42(+1.20%) |
Jan 21, 2021 | 35.23 | 35.23 | 34.83 | 34.93 | 37,215 | -0.09(-0.26%) |
Jan 20, 2021 | 35.01 | 35.13 | 34.81 | 35.02 | 30,585 | +0.24(+0.69%) |
Jan 19, 2021 | 35.19 | 35.19 | 34.46 | 34.78 | 100,797 | +0.10(+0.29%) |
Jan 15, 2021 | 35.01 | 35.01 | 34.46 | 34.68 | 21,700 | -0.63(-1.78%) |
Jan 14, 2021 | 34.84 | 35.49 | 34.83 | 35.31 | 100,822 | +0.82(+2.38%) |
Jan 13, 2021 | 35.06 | 35.06 | 34.34 | 34.49 | 87,345 | -0.62(-1.77%) |
Jan 12, 2021 | 34.37 | 35.12 | 34.37 | 35.11 | 36,433 | +0.92(+2.69%) |
Jan 11, 2021 | 33.50 | 34.19 | 33.50 | 34.19 | 23,943 | +0.47(+1.39%) |
Jan 08, 2021 | 34.49 | 34.49 | 33.38 | 33.72 | 194,000 | -0.43(-1.26%) |
Jan 07, 2021 | 33.91 | 34.15 | 33.75 | 34.15 | 39,586 | +0.28(+0.83%) |
Jan 06, 2021 | 32.31 | 33.99 | 32.27 | 33.87 | 27,667 | +2.03(+6.36%) |
Jan 05, 2021 | 31.07 | 32.16 | 31.07 | 31.84 | 32,359 | +0.76(+2.46%) |
Jan 04, 2021 | 31.58 | 31.62 | 30.58 | 31.08 | 36,038 | -0.14(-0.45%) |
Dec 31, 2020 | 31.22 | 31.22 | 31.22 | 15,802 | -0.13(-0.41%) | |
Dec 30, 2020 | 31.16 | 31.42 | 31.16 | 31.35 | 15,802 | +0.36(+1.16%) |
Dec 29, 2020 | 31.60 | 31.60 | 30.77 | 30.99 | 91,543 | -0.66(-2.08%) |
Dec 28, 2020 | 31.71 | 31.82 | 31.41 | 31.65 | 35,208 | +0.33(+1.05%) |
Dec 24, 2020 | 31.16 | 31.32 | 31.16 | 31.32 | 8,200 | -0.01(-0.03%) |
Dec 23, 2020 | 31.27 | 31.33 | 31.20 | 31.33 | 17,982 | +0.42(+1.36%) |
Dec 22, 2020 | 31.05 | 31.05 | 30.71 | 30.91 | 17,918 | +0.16(+0.52%) |
Dec 21, 2020 | 30.44 | 30.86 | 30.36 | 30.75 | 22,484 | -0.49(-1.57%) |
Dec 18, 2020 | 31.75 | 31.75 | 31.18 | 31.24 | 15,000 | -0.38(-1.20%) |
Dec 17, 2020 | 31.58 | 31.62 | 31.30 | 31.62 | 25,859 | +0.27(+0.86%) |
Dec 16, 2020 | 31.48 | 31.62 | 31.20 | 31.35 | 24,981 | -0.10(-0.32%) |
Dec 15, 2020 | 30.74 | 31.45 | 30.70 | 31.45 | 24,669 | +0.81(+2.64%) |
Dec 14, 2020 | 31.26 | 31.26 | 30.64 | 30.64 | 17,389 | -0.22(-0.71%) |
Dec 11, 2020 | 30.96 | 31.08 | 30.58 | 30.86 | 23,800 | -0.28(-0.91%) |
Dec 10, 2020 | 31.15 | 31.17 | 30.93 | 31.14 | 14,672 | -0.12(-0.37%) |
Dec 09, 2020 | 31.54 | 31.61 | 30.99 | 31.26 | 21,277 | +0.00(+0.00%) |
Dec 08, 2020 | 31.03 | 31.28 | 30.71 | 31.26 | 83,401 | +0.20(+0.63%) |
Dec 07, 2020 | 31.38 | 31.38 | 30.85 | 31.07 | 30,013 | -0.08(-0.26%) |
Dec 04, 2020 | 30.76 | 31.15 | 30.70 | 31.15 | 13,600 | +0.64(+2.08%) |
Dec 03, 2020 | 30.23 | 30.64 | 30.23 | 30.51 | 43,466 | +0.45(+1.50%) |
Dec 02, 2020 | 29.79 | 30.15 | 29.73 | 30.06 | 18,828 | +0.03(+0.10%) |