Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.61 | 34.61 | 33.91 | 34.21 | 73,100 | -1.04(-2.95%) |
Feb 25, 2021 | 35.47 | 35.77 | 34.89 | 35.25 | 114,875 | -2.07(-5.55%) |
Feb 24, 2021 | 35.72 | 37.36 | 35.70 | 37.32 | 101,239 | +1.06(+2.92%) |
Feb 23, 2021 | 35.99 | 36.27 | 35.74 | 36.26 | 257,913 | +1.45(+4.17%) |
Feb 22, 2021 | 34.33 | 34.99 | 34.24 | 34.81 | 83,032 | +0.84(+2.47%) |
Feb 19, 2021 | 33.58 | 34.11 | 33.58 | 33.97 | 114,200 | +1.37(+4.20%) |
Feb 18, 2021 | 32.94 | 32.94 | 32.41 | 32.60 | 294,831 | -1.03(-3.06%) |
Feb 17, 2021 | 33.02 | 33.65 | 32.85 | 33.63 | 205,692 | +0.65(+1.97%) |
Feb 16, 2021 | 33.02 | 33.27 | 32.88 | 32.98 | 218,654 | -0.04(-0.12%) |
Feb 12, 2021 | 33.03 | 33.04 | 32.83 | 33.02 | 75,600 | -0.21(-0.62%) |
Feb 11, 2021 | 33.20 | 33.38 | 32.92 | 33.23 | 82,945 | -0.40(-1.19%) |
Feb 10, 2021 | 33.77 | 33.81 | 33.31 | 33.63 | 81,305 | -0.27(-0.81%) |
Feb 09, 2021 | 33.84 | 34.13 | 33.62 | 33.90 | 78,309 | +0.02(+0.07%) |
Feb 08, 2021 | 33.67 | 33.95 | 33.67 | 33.88 | 70,075 | +0.13(+0.39%) |
Feb 05, 2021 | 33.94 | 33.94 | 33.59 | 33.74 | 65,300 | -0.15(-0.46%) |
Feb 04, 2021 | 33.40 | 33.98 | 33.23 | 33.90 | 141,869 | +0.80(+2.42%) |
Feb 03, 2021 | 32.33 | 33.16 | 32.33 | 33.10 | 410,010 | +0.62(+1.91%) |
Feb 02, 2021 | 32.18 | 32.70 | 31.98 | 32.48 | 771,682 | +1.32(+4.24%) |
Feb 01, 2021 | 31.56 | 31.56 | 30.95 | 31.16 | 159,594 | -0.69(-2.17%) |
Jan 29, 2021 | 32.16 | 32.33 | 31.30 | 31.85 | 83,600 | -0.35(-1.09%) |
Jan 28, 2021 | 32.17 | 32.40 | 31.92 | 32.20 | 82,335 | +0.37(+1.16%) |
Jan 27, 2021 | 31.94 | 32.14 | 31.76 | 31.83 | 89,088 | -1.11(-3.36%) |
Jan 26, 2021 | 32.95 | 33.22 | 32.75 | 32.94 | 62,769 | +0.58(+1.78%) |
Jan 25, 2021 | 32.59 | 32.71 | 32.08 | 32.36 | 112,940 | -1.29(-3.84%) |
Jan 22, 2021 | 33.52 | 33.75 | 33.40 | 33.65 | 86,500 | -0.44(-1.29%) |
Jan 21, 2021 | 34.24 | 34.28 | 33.87 | 34.09 | 75,858 | -0.81(-2.32%) |
Jan 20, 2021 | 35.36 | 35.36 | 34.73 | 34.90 | 57,626 | +0.39(+1.13%) |
Jan 19, 2021 | 34.99 | 34.99 | 34.23 | 34.51 | 88,840 | -0.15(-0.43%) |
Jan 15, 2021 | 34.84 | 34.89 | 34.35 | 34.66 | 97,400 | -0.76(-2.15%) |
Jan 14, 2021 | 34.75 | 35.49 | 34.75 | 35.42 | 71,076 | +0.59(+1.69%) |
Jan 13, 2021 | 34.94 | 35.02 | 34.70 | 34.83 | 60,292 | -0.71(-2.00%) |
Jan 12, 2021 | 35.17 | 35.57 | 35.08 | 35.54 | 77,734 | +0.13(+0.38%) |
Jan 11, 2021 | 35.16 | 35.45 | 35.05 | 35.41 | 111,521 | -0.32(-0.91%) |
Jan 08, 2021 | 35.44 | 35.83 | 35.23 | 35.73 | 81,300 | +0.18(+0.51%) |
Jan 07, 2021 | 35.56 | 35.60 | 35.25 | 35.55 | 70,877 | -0.15(-0.41%) |
Jan 06, 2021 | 35.56 | 35.86 | 35.50 | 35.70 | 81,562 | -0.48(-1.31%) |
Jan 05, 2021 | 35.43 | 36.21 | 35.39 | 36.17 | 106,128 | +0.65(+1.84%) |
Jan 04, 2021 | 36.66 | 36.66 | 35.15 | 35.52 | 104,264 | +0.06(+0.16%) |
Dec 31, 2020 | 35.46 | 35.46 | 35.46 | 91,518 | -0.91(-2.50%) | |
Dec 30, 2020 | 36.76 | 36.86 | 36.36 | 36.37 | 91,518 | -0.36(-0.98%) |
Dec 29, 2020 | 37.02 | 37.33 | 36.61 | 36.73 | 70,677 | +0.08(+0.22%) |
Dec 28, 2020 | 36.58 | 36.98 | 36.53 | 36.65 | 270,099 | +0.23(+0.63%) |
Dec 24, 2020 | 35.36 | 36.42 | 35.36 | 36.42 | 319,900 | +0.11(+0.30%) |
Dec 23, 2020 | 36.09 | 36.42 | 36.09 | 36.31 | 96,209 | +1.33(+3.80%) |
Dec 22, 2020 | 35.12 | 35.23 | 34.93 | 34.98 | 93,572 | +0.08(+0.23%) |
Dec 21, 2020 | 34.26 | 35.22 | 34.08 | 34.90 | 117,639 | -0.39(-1.11%) |
Dec 18, 2020 | 35.19 | 35.29 | 35.00 | 35.29 | 115,800 | -0.24(-0.68%) |
Dec 17, 2020 | 36.01 | 36.09 | 35.53 | 35.53 | 115,909 | -0.31(-0.86%) |
Dec 16, 2020 | 35.60 | 36.19 | 35.34 | 35.84 | 109,180 | -0.44(-1.21%) |
Dec 15, 2020 | 35.95 | 36.41 | 35.52 | 36.28 | 71,579 | +0.07(+0.19%) |
Dec 14, 2020 | 36.49 | 36.49 | 36.02 | 36.21 | 83,610 | -0.30(-0.83%) |
Dec 11, 2020 | 36.16 | 36.62 | 36.06 | 36.51 | 92,200 | +0.73(+2.05%) |
Dec 10, 2020 | 35.61 | 36.06 | 35.61 | 35.78 | 171,385 | -0.46(-1.27%) |
Dec 09, 2020 | 36.67 | 36.89 | 35.97 | 36.24 | 50,281 | -0.78(-2.11%) |
Dec 08, 2020 | 37.26 | 37.26 | 36.82 | 37.02 | 66,358 | -0.07(-0.19%) |
Dec 07, 2020 | 37.00 | 37.31 | 36.98 | 37.09 | 125,684 | -0.71(-1.88%) |
Dec 04, 2020 | 37.64 | 37.88 | 37.53 | 37.80 | 121,600 | +0.13(+0.35%) |
Dec 03, 2020 | 37.38 | 37.80 | 37.30 | 37.67 | 95,103 | +0.16(+0.43%) |
Dec 02, 2020 | 36.82 | 37.54 | 36.70 | 37.51 | 147,727 | +0.38(+1.02%) |