Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.96 | 36.08 | 35.00 | 36.08 | 2,500 | +0.11(+0.31%) |
Feb 25, 2021 | 37.52 | 37.52 | 35.85 | 35.97 | 2,844 | -1.30(-3.49%) |
Feb 24, 2021 | 36.84 | 37.83 | 36.63 | 37.27 | 7,440 | +0.64(+1.75%) |
Feb 23, 2021 | 36.19 | 37.09 | 35.00 | 36.63 | 20,620 | -1.52(-3.98%) |
Feb 22, 2021 | 38.50 | 38.61 | 38.15 | 38.15 | 7,476 | -0.67(-1.73%) |
Feb 19, 2021 | 38.44 | 39.10 | 38.44 | 38.82 | 4,300 | +0.81(+2.13%) |
Feb 18, 2021 | 38.61 | 38.61 | 37.56 | 38.01 | 6,772 | -0.95(-2.44%) |
Feb 17, 2021 | 38.50 | 38.96 | 38.04 | 38.96 | 8,885 | +0.21(+0.54%) |
Feb 16, 2021 | 39.90 | 39.90 | 38.61 | 38.75 | 9,052 | -0.62(-1.56%) |
Feb 12, 2021 | 39.64 | 39.96 | 39.00 | 39.37 | 4,500 | -0.38(-0.97%) |
Feb 11, 2021 | 40.50 | 40.57 | 39.28 | 39.75 | 8,624 | -0.37(-0.92%) |
Feb 10, 2021 | 41.18 | 41.45 | 39.58 | 40.12 | 14,334 | -0.59(-1.44%) |
Feb 09, 2021 | 41.19 | 41.27 | 40.70 | 40.71 | 11,724 | -0.22(-0.54%) |
Feb 08, 2021 | 40.01 | 40.93 | 39.76 | 40.93 | 13,346 | +1.53(+3.88%) |
Feb 05, 2021 | 38.90 | 39.42 | 38.69 | 39.40 | 11,600 | +0.85(+2.20%) |
Feb 04, 2021 | 38.31 | 38.75 | 38.31 | 38.55 | 6,260 | +0.44(+1.16%) |
Feb 03, 2021 | 38.17 | 38.80 | 38.05 | 38.11 | 7,328 | +0.19(+0.50%) |
Feb 02, 2021 | 37.35 | 37.93 | 37.00 | 37.92 | 5,525 | +1.09(+2.96%) |
Feb 01, 2021 | 36.60 | 36.83 | 36.00 | 36.83 | 5,879 | +1.01(+2.83%) |
Jan 29, 2021 | 36.21 | 36.46 | 35.29 | 35.82 | 7,200 | -0.00(-0.00%) |
Jan 28, 2021 | 36.31 | 36.50 | 35.65 | 35.82 | 8,675 | -0.14(-0.39%) |
Jan 27, 2021 | 36.00 | 37.28 | 35.37 | 35.96 | 9,601 | -0.97(-2.63%) |
Jan 26, 2021 | 37.89 | 38.25 | 36.91 | 36.93 | 21,531 | -0.65(-1.72%) |
Jan 25, 2021 | 37.64 | 37.76 | 36.59 | 37.58 | 7,005 | +0.43(+1.14%) |
Jan 22, 2021 | 36.73 | 37.27 | 36.73 | 37.15 | 1,700 | +0.21(+0.57%) |
Jan 21, 2021 | 38.03 | 38.03 | 36.51 | 36.94 | 23,134 | -0.84(-2.22%) |
Jan 20, 2021 | 38.44 | 38.44 | 37.68 | 37.78 | 17,205 | -0.27(-0.71%) |
Jan 19, 2021 | 37.81 | 38.05 | 37.74 | 38.05 | 4,046 | +0.75(+2.01%) |
Jan 15, 2021 | 37.68 | 37.76 | 37.28 | 37.30 | 4,700 | -0.40(-1.06%) |
Jan 14, 2021 | 36.68 | 37.73 | 36.67 | 37.70 | 6,072 | +1.44(+3.97%) |
Jan 13, 2021 | 36.65 | 36.72 | 36.26 | 36.26 | 3,691 | -0.19(-0.52%) |
Jan 12, 2021 | 36.46 | 36.79 | 36.22 | 36.45 | 11,496 | +0.25(+0.69%) |
Jan 11, 2021 | 36.52 | 36.65 | 35.59 | 36.20 | 11,659 | -0.40(-1.09%) |
Jan 08, 2021 | 36.58 | 37.10 | 36.03 | 36.60 | 12,300 | +0.29(+0.80%) |
Jan 07, 2021 | 35.15 | 36.31 | 35.15 | 36.31 | 16,974 | +1.47(+4.22%) |
Jan 06, 2021 | 34.71 | 35.36 | 34.48 | 34.84 | 8,179 | +0.66(+1.93%) |
Jan 05, 2021 | 34.05 | 34.27 | 33.87 | 34.18 | 45,122 | +0.01(+0.02%) |
Jan 04, 2021 | 34.49 | 34.63 | 33.91 | 34.17 | 10,405 | -0.27(-0.78%) |
Dec 31, 2020 | 34.44 | 34.44 | 34.44 | 5,065 | -0.72(-2.05%) | |
Dec 30, 2020 | 34.78 | 35.50 | 34.78 | 35.16 | 5,065 | +0.49(+1.41%) |
Dec 29, 2020 | 35.70 | 35.70 | 34.18 | 34.67 | 16,274 | -1.07(-2.99%) |
Dec 28, 2020 | 36.69 | 37.04 | 35.74 | 35.74 | 8,479 | -0.59(-1.63%) |
Dec 24, 2020 | 36.74 | 37.11 | 36.33 | 36.33 | 6,252 | -0.27(-0.74%) |
Dec 23, 2020 | 36.84 | 36.84 | 35.81 | 36.60 | 9,635 | +0.07(+0.20%) |
Dec 22, 2020 | 36.18 | 36.73 | 35.92 | 36.53 | 20,362 | +0.83(+2.33%) |
Dec 21, 2020 | 34.44 | 35.71 | 34.44 | 35.70 | 13,154 | +1.02(+2.95%) |
Dec 18, 2020 | 34.68 | 34.97 | 34.62 | 34.68 | 13,209 | +0.05(+0.15%) |
Dec 17, 2020 | 34.40 | 34.63 | 34.10 | 34.63 | 10,618 | +0.28(+0.80%) |
Dec 16, 2020 | 34.62 | 35.02 | 34.19 | 34.35 | 4,271 | -0.11(-0.33%) |
Dec 15, 2020 | 34.77 | 34.77 | 33.89 | 34.46 | 20,709 | +0.14(+0.41%) |
Dec 14, 2020 | 34.22 | 35.29 | 34.22 | 34.32 | 14,601 | +0.82(+2.46%) |
Dec 11, 2020 | 33.62 | 33.80 | 33.23 | 33.50 | 6,151 | -0.00(-0.01%) |
Dec 10, 2020 | 33.04 | 33.50 | 32.33 | 33.50 | 5,637 | +1.14(+3.53%) |
Dec 09, 2020 | 33.02 | 33.37 | 31.99 | 32.36 | 13,079 | -0.48(-1.48%) |
Dec 08, 2020 | 32.26 | 32.85 | 32.23 | 32.84 | 14,421 | +0.64(+2.00%) |
Dec 07, 2020 | 32.13 | 32.71 | 32.13 | 32.20 | 8,817 | +0.26(+0.81%) |
Dec 04, 2020 | 31.60 | 32.00 | 31.54 | 31.94 | 18,050 | +0.66(+2.13%) |
Dec 03, 2020 | 31.45 | 31.45 | 31.28 | 31.28 | 2,874 | +0.16(+0.51%) |
Dec 02, 2020 | 31.21 | 31.21 | 30.98 | 31.12 | 3,725 | -0.12(-0.39%) |