Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.70 | 35.55 | 34.25 | 34.76 | 524,118 | -0.12(-0.35%) |
Feb 25, 2021 | 35.75 | 36.20 | 34.75 | 34.88 | 390,394 | -0.71(-1.99%) |
Feb 24, 2021 | 34.31 | 36.08 | 34.31 | 35.59 | 726,592 | +1.56(+4.59%) |
Feb 23, 2021 | 34.20 | 34.74 | 33.76 | 34.03 | 525,803 | -0.19(-0.55%) |
Feb 22, 2021 | 33.54 | 34.50 | 33.15 | 34.22 | 790,990 | +0.88(+2.64%) |
Feb 19, 2021 | 32.83 | 33.42 | 32.56 | 33.34 | 690,593 | +0.79(+2.44%) |
Feb 18, 2021 | 32.77 | 33.07 | 32.18 | 32.55 | 336,715 | -0.39(-1.18%) |
Feb 17, 2021 | 32.88 | 33.40 | 32.87 | 32.93 | 370,326 | -0.21(-0.62%) |
Feb 16, 2021 | 32.98 | 33.33 | 32.74 | 33.14 | 423,766 | +0.23(+0.71%) |
Feb 12, 2021 | 32.33 | 33.09 | 32.14 | 32.91 | 431,374 | +0.34(+1.03%) |
Feb 11, 2021 | 32.74 | 32.80 | 31.69 | 32.57 | 583,048 | -0.08(-0.24%) |
Feb 10, 2021 | 32.47 | 33.19 | 31.56 | 32.65 | 633,195 | +0.47(+1.45%) |
Feb 09, 2021 | 31.33 | 32.23 | 31.03 | 32.18 | 297,670 | +0.60(+1.88%) |
Feb 08, 2021 | 31.23 | 31.61 | 31.00 | 31.59 | 320,075 | +0.60(+1.92%) |
Feb 05, 2021 | 31.40 | 31.53 | 30.69 | 30.99 | 409,464 | -0.09(-0.31%) |
Feb 04, 2021 | 30.55 | 31.52 | 30.48 | 31.09 | 477,913 | +0.48(+1.58%) |
Feb 03, 2021 | 29.84 | 30.69 | 29.76 | 30.60 | 427,442 | +0.48(+1.59%) |
Feb 02, 2021 | 29.82 | 30.34 | 29.37 | 30.13 | 810,550 | +0.51(+1.73%) |
Feb 01, 2021 | 28.49 | 29.79 | 27.97 | 29.61 | 626,727 | +1.17(+4.12%) |
Jan 29, 2021 | 29.20 | 29.55 | 28.03 | 28.44 | 1,113,684 | -1.12(-3.78%) |
Jan 28, 2021 | 29.75 | 30.22 | 29.28 | 29.56 | 693,939 | -0.03(-0.10%) |
Jan 27, 2021 | 29.61 | 30.28 | 28.88 | 29.59 | 880,429 | -0.82(-2.70%) |
Jan 26, 2021 | 30.15 | 31.35 | 30.15 | 30.41 | 495,227 | +0.16(+0.54%) |
Jan 25, 2021 | 30.48 | 30.84 | 29.93 | 30.25 | 410,480 | -0.71(-2.29%) |
Jan 22, 2021 | 29.83 | 31.10 | 29.42 | 30.96 | 680,884 | +0.84(+2.78%) |
Jan 21, 2021 | 31.09 | 31.13 | 29.87 | 30.12 | 900,048 | -1.08(-3.45%) |
Jan 20, 2021 | 30.14 | 32.39 | 29.69 | 31.19 | 1,442,881 | +1.04(+3.43%) |
Jan 19, 2021 | 29.72 | 30.31 | 29.18 | 30.16 | 571,775 | +0.61(+2.05%) |
Jan 15, 2021 | 29.27 | 29.90 | 29.08 | 29.55 | 521,769 | -0.29(-0.97%) |
Jan 14, 2021 | 29.48 | 30.30 | 29.30 | 29.84 | 712,909 | +0.71(+2.45%) |
Jan 13, 2021 | 29.17 | 29.75 | 28.84 | 29.13 | 414,105 | -0.24(-0.83%) |
Jan 12, 2021 | 30.13 | 30.36 | 29.32 | 29.37 | 614,846 | +0.33(+1.15%) |
Jan 11, 2021 | 28.25 | 29.14 | 28.20 | 29.04 | 391,953 | +0.23(+0.80%) |
Jan 08, 2021 | 29.25 | 29.28 | 28.26 | 28.81 | 449,285 | -0.47(-1.61%) |
Jan 07, 2021 | 29.20 | 29.88 | 29.02 | 29.28 | 678,171 | +0.27(+0.91%) |
Jan 06, 2021 | 27.59 | 29.85 | 27.04 | 29.01 | 1,060,944 | +2.10(+7.82%) |
Jan 05, 2021 | 26.52 | 27.18 | 26.46 | 26.91 | 603,747 | +0.30(+1.13%) |
Jan 04, 2021 | 27.12 | 27.25 | 26.12 | 26.61 | 661,486 | -0.19(-0.70%) |
Dec 31, 2020 | 26.80 | 26.80 | 26.80 | 414,317 | +0.09(+0.32%) | |
Dec 30, 2020 | 26.22 | 26.89 | 26.12 | 26.71 | 414,317 | +0.52(+1.99%) |
Dec 29, 2020 | 26.66 | 26.66 | 25.99 | 26.19 | 385,956 | -0.43(-1.61%) |
Dec 28, 2020 | 26.61 | 27.04 | 26.03 | 26.62 | 587,151 | +0.17(+0.65%) |
Dec 24, 2020 | 26.68 | 26.81 | 26.13 | 26.45 | 156,542 | -0.08(-0.29%) |
Dec 23, 2020 | 25.93 | 26.58 | 25.88 | 26.52 | 389,229 | +0.92(+3.57%) |
Dec 22, 2020 | 25.89 | 26.29 | 25.52 | 25.61 | 333,607 | -0.22(-0.86%) |
Dec 21, 2020 | 25.41 | 25.87 | 25.41 | 25.83 | 628,387 | +0.20(+0.77%) |
Dec 18, 2020 | 26.12 | 26.21 | 25.30 | 25.64 | 2,023,712 | -0.35(-1.35%) |
Dec 17, 2020 | 26.21 | 26.21 | 25.45 | 25.99 | 416,486 | -0.11(-0.43%) |
Dec 16, 2020 | 26.25 | 26.28 | 25.87 | 26.10 | 427,534 | +0.06(+0.23%) |
Dec 15, 2020 | 25.97 | 26.43 | 25.34 | 26.04 | 634,039 | +0.51(+2.01%) |
Dec 14, 2020 | 25.82 | 25.99 | 25.35 | 25.52 | 496,343 | -0.03(-0.13%) |
Dec 11, 2020 | 25.29 | 25.89 | 25.03 | 25.56 | 422,512 | -0.10(-0.40%) |
Dec 10, 2020 | 25.26 | 25.75 | 25.23 | 25.66 | 365,342 | +0.03(+0.10%) |
Dec 09, 2020 | 25.70 | 25.94 | 25.49 | 25.64 | 598,897 | +0.03(+0.13%) |
Dec 08, 2020 | 25.65 | 25.87 | 25.39 | 25.60 | 381,662 | -0.28(-1.09%) |
Dec 07, 2020 | 25.64 | 25.90 | 25.22 | 25.88 | 479,675 | +0.04(+0.17%) |
Dec 04, 2020 | 25.70 | 25.97 | 25.40 | 25.84 | 338,220 | +0.54(+2.13%) |
Dec 03, 2020 | 25.51 | 25.66 | 25.15 | 25.30 | 263,284 | -0.20(-0.77%) |
Dec 02, 2020 | 25.05 | 25.55 | 24.85 | 25.50 | 320,049 | +0.43(+1.71%) |