Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.39 | 38.03 | 36.89 | 37.56 | 3,170,192 | +0.22(+0.59%) |
Feb 25, 2021 | 39.13 | 39.88 | 36.92 | 37.35 | 3,311,457 | -1.67(-4.28%) |
Feb 24, 2021 | 37.53 | 39.36 | 37.45 | 39.02 | 2,956,626 | +1.53(+4.08%) |
Feb 23, 2021 | 36.08 | 38.09 | 35.26 | 37.49 | 5,017,460 | +1.90(+5.33%) |
Feb 22, 2021 | 32.76 | 35.61 | 32.76 | 35.59 | 4,818,834 | +3.00(+9.21%) |
Feb 19, 2021 | 31.71 | 32.77 | 31.59 | 32.59 | 5,237,282 | +0.95(+3.01%) |
Feb 18, 2021 | 32.32 | 32.75 | 31.40 | 31.63 | 3,045,026 | -0.86(-2.64%) |
Feb 17, 2021 | 32.61 | 33.04 | 31.91 | 32.49 | 4,048,714 | -0.23(-0.70%) |
Feb 16, 2021 | 33.69 | 33.82 | 32.53 | 32.72 | 3,189,556 | -0.87(-2.58%) |
Feb 12, 2021 | 33.95 | 34.27 | 33.42 | 33.58 | 1,549,831 | -0.60(-1.77%) |
Feb 11, 2021 | 34.05 | 34.51 | 33.71 | 34.19 | 2,506,009 | +0.16(+0.46%) |
Feb 10, 2021 | 33.17 | 34.26 | 33.03 | 34.03 | 2,635,761 | +1.06(+3.21%) |
Feb 09, 2021 | 33.41 | 33.64 | 32.60 | 32.97 | 1,620,315 | -0.31(-0.92%) |
Feb 08, 2021 | 32.87 | 33.30 | 32.49 | 33.28 | 2,273,551 | +0.57(+1.74%) |
Feb 05, 2021 | 32.92 | 33.16 | 32.53 | 32.71 | 2,765,302 | +0.04(+0.11%) |
Feb 04, 2021 | 32.89 | 33.61 | 32.61 | 32.67 | 2,202,467 | -0.16(-0.48%) |
Feb 03, 2021 | 32.73 | 33.02 | 32.28 | 32.83 | 2,324,948 | +0.05(+0.16%) |
Feb 02, 2021 | 33.94 | 33.94 | 32.70 | 32.78 | 3,445,993 | -1.14(-3.35%) |
Feb 01, 2021 | 35.01 | 35.17 | 33.51 | 33.92 | 3,027,560 | -0.87(-2.49%) |
Jan 29, 2021 | 34.57 | 35.77 | 34.01 | 34.78 | 7,699,202 | -0.01(-0.03%) |
Jan 28, 2021 | 34.29 | 35.70 | 34.28 | 34.79 | 4,434,827 | +0.58(+1.69%) |
Jan 27, 2021 | 33.44 | 34.94 | 33.39 | 34.21 | 3,168,569 | +0.41(+1.20%) |
Jan 26, 2021 | 33.78 | 34.46 | 33.35 | 33.81 | 2,087,629 | +0.33(+0.98%) |
Jan 25, 2021 | 32.41 | 33.76 | 32.21 | 33.48 | 4,488,007 | +0.76(+2.32%) |
Jan 22, 2021 | 32.28 | 32.78 | 31.87 | 32.72 | 2,653,075 | +0.29(+0.91%) |
Jan 21, 2021 | 32.76 | 32.87 | 32.17 | 32.43 | 3,097,380 | -0.47(-1.44%) |
Jan 20, 2021 | 32.46 | 33.02 | 32.22 | 32.90 | 3,068,807 | +0.34(+1.03%) |
Jan 19, 2021 | 33.48 | 33.50 | 32.47 | 32.56 | 3,086,223 | -0.73(-2.18%) |
Jan 15, 2021 | 32.60 | 33.35 | 32.23 | 33.29 | 2,950,422 | +0.55(+1.69%) |
Jan 14, 2021 | 31.85 | 32.95 | 31.58 | 32.74 | 2,501,791 | +1.15(+3.63%) |
Jan 13, 2021 | 31.08 | 31.69 | 30.87 | 31.59 | 1,575,797 | +0.59(+1.89%) |
Jan 12, 2021 | 30.91 | 31.07 | 30.49 | 31.00 | 1,589,538 | +0.55(+1.81%) |
Jan 11, 2021 | 30.75 | 31.10 | 30.23 | 30.45 | 2,387,834 | -0.70(-2.25%) |
Jan 08, 2021 | 31.21 | 31.23 | 30.41 | 31.15 | 2,741,457 | +0.22(+0.70%) |
Jan 07, 2021 | 31.78 | 32.06 | 30.83 | 30.93 | 2,573,786 | -0.81(-2.56%) |
Jan 06, 2021 | 31.18 | 32.18 | 30.98 | 31.74 | 2,432,666 | +0.98(+3.17%) |
Jan 05, 2021 | 31.73 | 32.23 | 30.74 | 30.77 | 3,086,608 | -0.88(-2.78%) |
Jan 04, 2021 | 32.49 | 32.76 | 31.29 | 31.65 | 3,731,807 | -0.59(-1.82%) |
Dec 31, 2020 | 32.24 | 32.24 | 32.24 | 1,271,596 | +0.79(+2.50%) | |
Dec 30, 2020 | 31.10 | 31.90 | 31.10 | 31.45 | 1,271,596 | +0.38(+1.22%) |
Dec 29, 2020 | 32.15 | 32.40 | 30.93 | 31.07 | 1,689,904 | -0.85(-2.68%) |
Dec 28, 2020 | 31.28 | 32.18 | 31.26 | 31.92 | 1,387,902 | +0.72(+2.30%) |
Dec 24, 2020 | 31.52 | 31.68 | 30.82 | 31.21 | 699,756 | -0.28(-0.88%) |
Dec 23, 2020 | 30.72 | 31.61 | 30.60 | 31.48 | 1,420,905 | +0.92(+2.99%) |
Dec 22, 2020 | 31.31 | 31.36 | 30.23 | 30.57 | 2,916,912 | -0.66(-2.13%) |
Dec 21, 2020 | 31.02 | 31.42 | 30.62 | 31.23 | 2,555,630 | -0.46(-1.44%) |
Dec 18, 2020 | 33.07 | 33.07 | 31.21 | 31.69 | 4,807,598 | -1.44(-4.35%) |
Dec 17, 2020 | 33.24 | 33.33 | 32.73 | 33.13 | 5,263,299 | +0.15(+0.45%) |
Dec 16, 2020 | 33.85 | 34.01 | 32.68 | 32.99 | 2,554,761 | -0.49(-1.47%) |
Dec 15, 2020 | 33.06 | 33.58 | 32.62 | 33.48 | 3,107,333 | +0.60(+1.84%) |
Dec 14, 2020 | 33.86 | 34.17 | 32.78 | 32.87 | 3,094,154 | -0.62(-1.86%) |
Dec 11, 2020 | 33.90 | 34.12 | 33.18 | 33.50 | 1,481,987 | -0.79(-2.29%) |
Dec 10, 2020 | 33.75 | 34.78 | 33.75 | 34.28 | 2,310,112 | +0.03(+0.08%) |
Dec 09, 2020 | 34.68 | 34.83 | 33.76 | 34.26 | 1,997,244 | -0.30(-0.87%) |
Dec 08, 2020 | 34.65 | 35.27 | 34.40 | 34.56 | 1,724,242 | -0.47(-1.36%) |
Dec 07, 2020 | 35.74 | 35.91 | 34.80 | 35.03 | 2,837,489 | -0.91(-2.52%) |
Dec 04, 2020 | 35.40 | 35.95 | 34.88 | 35.94 | 2,210,818 | +1.16(+3.33%) |
Dec 03, 2020 | 34.38 | 35.05 | 33.91 | 34.78 | 2,030,236 | +0.49(+1.44%) |
Dec 02, 2020 | 33.71 | 34.51 | 33.35 | 34.29 | 1,939,193 | +0.36(+1.07%) |