Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.58 | 40.53 | 38.54 | 39.61 | 557,934 | -0.10(-0.24%) |
Feb 25, 2021 | 41.41 | 41.79 | 39.32 | 39.71 | 592,889 | -1.70(-4.11%) |
Feb 24, 2021 | 41.06 | 42.74 | 40.75 | 41.41 | 797,526 | +0.66(+1.63%) |
Feb 23, 2021 | 39.41 | 41.28 | 38.81 | 40.75 | 863,434 | +0.95(+2.39%) |
Feb 22, 2021 | 38.68 | 40.74 | 38.39 | 39.80 | 793,395 | +0.69(+1.77%) |
Feb 19, 2021 | 37.17 | 39.22 | 37.17 | 39.10 | 926,668 | +2.45(+6.69%) |
Feb 18, 2021 | 37.98 | 38.00 | 36.34 | 36.65 | 669,296 | -1.62(-4.22%) |
Feb 17, 2021 | 38.46 | 38.90 | 37.35 | 38.27 | 769,538 | -0.35(-0.90%) |
Feb 16, 2021 | 38.72 | 39.62 | 38.11 | 38.61 | 968,749 | +0.68(+1.80%) |
Feb 12, 2021 | 38.04 | 38.53 | 36.24 | 37.93 | 916,584 | +0.86(+2.31%) |
Feb 11, 2021 | 37.83 | 38.18 | 36.67 | 37.07 | 853,492 | -0.62(-1.63%) |
Feb 10, 2021 | 38.05 | 38.34 | 37.25 | 37.69 | 583,262 | -0.21(-0.56%) |
Feb 09, 2021 | 38.20 | 38.46 | 37.03 | 37.90 | 462,446 | -0.36(-0.93%) |
Feb 08, 2021 | 37.07 | 39.07 | 36.84 | 38.26 | 1,425,514 | +1.54(+4.19%) |
Feb 05, 2021 | 36.84 | 37.16 | 36.31 | 36.72 | 398,153 | +0.16(+0.45%) |
Feb 04, 2021 | 35.33 | 36.59 | 35.30 | 36.55 | 479,713 | +1.39(+3.94%) |
Feb 03, 2021 | 35.01 | 35.21 | 34.27 | 35.17 | 359,080 | +0.11(+0.30%) |
Feb 02, 2021 | 35.55 | 35.55 | 34.73 | 35.06 | 732,341 | +0.00(+0.00%) |
Feb 01, 2021 | 34.94 | 35.29 | 34.27 | 35.06 | 596,016 | +0.66(+1.93%) |
Jan 29, 2021 | 35.56 | 35.70 | 33.97 | 34.40 | 557,207 | -1.17(-3.30%) |
Jan 28, 2021 | 35.01 | 36.38 | 34.81 | 35.57 | 1,069,173 | +1.97(+5.87%) |
Jan 27, 2021 | 33.43 | 35.24 | 32.83 | 33.60 | 767,346 | -1.36(-3.88%) |
Jan 26, 2021 | 36.37 | 36.37 | 34.85 | 34.96 | 367,867 | -0.91(-2.55%) |
Jan 25, 2021 | 37.12 | 37.12 | 34.63 | 35.87 | 858,705 | -1.43(-3.84%) |
Jan 22, 2021 | 36.14 | 37.36 | 35.91 | 37.30 | 356,363 | +0.40(+1.09%) |
Jan 21, 2021 | 37.02 | 37.37 | 36.59 | 36.90 | 323,069 | +0.00(+0.00%) |
Jan 20, 2021 | 37.78 | 38.09 | 36.59 | 36.90 | 400,974 | -0.09(-0.23%) |
Jan 19, 2021 | 36.44 | 37.19 | 36.37 | 36.99 | 519,448 | +0.90(+2.51%) |
Jan 15, 2021 | 36.03 | 36.47 | 34.97 | 36.08 | 533,505 | -0.26(-0.71%) |
Jan 14, 2021 | 36.22 | 36.74 | 35.75 | 36.34 | 275,525 | +0.60(+1.67%) |
Jan 13, 2021 | 37.52 | 37.80 | 35.56 | 35.75 | 463,912 | -1.74(-4.64%) |
Jan 12, 2021 | 36.61 | 37.67 | 36.27 | 37.49 | 609,010 | +0.98(+2.69%) |
Jan 11, 2021 | 35.36 | 36.79 | 35.36 | 36.51 | 488,471 | +0.09(+0.24%) |
Jan 08, 2021 | 37.41 | 37.60 | 35.79 | 36.42 | 487,452 | -0.62(-1.66%) |
Jan 07, 2021 | 36.72 | 37.33 | 36.54 | 37.03 | 410,664 | +0.18(+0.50%) |
Jan 06, 2021 | 35.11 | 37.11 | 34.31 | 36.85 | 1,310,998 | +3.07(+9.08%) |
Jan 05, 2021 | 33.22 | 34.15 | 33.12 | 33.78 | 511,418 | +0.67(+2.03%) |
Jan 04, 2021 | 33.97 | 34.23 | 32.67 | 33.11 | 628,493 | -0.45(-1.35%) |
Dec 31, 2020 | 33.56 | 33.56 | 33.56 | 272,386 | -0.02(-0.06%) | |
Dec 30, 2020 | 33.26 | 33.87 | 33.25 | 33.58 | 272,386 | +0.49(+1.48%) |
Dec 29, 2020 | 33.84 | 33.97 | 32.59 | 33.09 | 395,558 | -0.59(-1.74%) |
Dec 28, 2020 | 34.63 | 34.85 | 33.67 | 33.68 | 459,069 | -0.81(-2.34%) |
Dec 24, 2020 | 34.75 | 34.75 | 34.03 | 34.49 | 208,952 | +0.10(+0.28%) |
Dec 23, 2020 | 33.94 | 34.58 | 33.50 | 34.39 | 635,086 | +0.65(+1.94%) |
Dec 22, 2020 | 33.94 | 34.06 | 33.32 | 33.74 | 435,065 | -0.36(-1.04%) |
Dec 21, 2020 | 33.63 | 34.21 | 33.18 | 34.09 | 561,735 | +0.08(+0.23%) |
Dec 18, 2020 | 34.92 | 35.24 | 33.89 | 34.01 | 1,401,334 | -0.64(-1.86%) |
Dec 17, 2020 | 34.65 | 34.67 | 33.66 | 34.66 | 549,349 | +0.25(+0.73%) |
Dec 16, 2020 | 35.42 | 35.51 | 34.32 | 34.41 | 554,287 | -0.93(-2.64%) |
Dec 15, 2020 | 33.96 | 35.36 | 33.53 | 35.34 | 584,895 | +2.56(+7.81%) |
Dec 14, 2020 | 34.28 | 34.35 | 32.65 | 32.78 | 668,038 | -1.26(-3.70%) |
Dec 11, 2020 | 33.03 | 34.06 | 33.03 | 34.04 | 575,711 | +0.54(+1.61%) |
Dec 10, 2020 | 33.55 | 33.96 | 33.20 | 33.50 | 301,633 | -0.84(-2.44%) |
Dec 09, 2020 | 34.42 | 34.83 | 33.69 | 34.34 | 583,682 | +0.12(+0.34%) |
Dec 08, 2020 | 32.90 | 34.26 | 32.89 | 34.23 | 996,226 | +1.20(+3.64%) |
Dec 07, 2020 | 33.15 | 33.38 | 32.34 | 33.02 | 801,907 | -0.26(-0.78%) |
Dec 04, 2020 | 31.99 | 33.28 | 31.75 | 33.28 | 520,510 | +1.94(+6.20%) |
Dec 03, 2020 | 30.23 | 31.71 | 30.19 | 31.34 | 818,868 | +1.32(+4.39%) |
Dec 02, 2020 | 29.97 | 30.22 | 29.75 | 30.02 | 621,503 | -0.17(-0.57%) |