Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.14 | 36.30 | 34.53 | 35.47 | 40,500 | -0.71(-1.96%) |
Feb 25, 2021 | 37.20 | 37.20 | 35.91 | 36.18 | 32,396 | -0.97(-2.61%) |
Feb 24, 2021 | 36.44 | 37.77 | 36.44 | 37.15 | 29,270 | +0.27(+0.73%) |
Feb 23, 2021 | 36.67 | 37.67 | 36.11 | 36.88 | 47,509 | -0.46(-1.23%) |
Feb 22, 2021 | 37.52 | 38.95 | 36.95 | 37.34 | 35,725 | -0.17(-0.45%) |
Feb 19, 2021 | 36.86 | 39.97 | 36.86 | 37.51 | 64,300 | +0.52(+1.41%) |
Feb 18, 2021 | 36.12 | 37.43 | 35.52 | 36.99 | 69,918 | +0.74(+2.04%) |
Feb 17, 2021 | 35.24 | 36.87 | 35.16 | 36.25 | 29,174 | +0.69(+1.94%) |
Feb 16, 2021 | 36.22 | 36.94 | 33.34 | 35.56 | 103,363 | -1.53(-4.13%) |
Feb 12, 2021 | 38.57 | 38.93 | 36.12 | 37.09 | 38,500 | -1.24(-3.24%) |
Feb 11, 2021 | 39.93 | 40.47 | 36.84 | 38.33 | 28,699 | -1.32(-3.33%) |
Feb 10, 2021 | 40.79 | 40.79 | 39.17 | 39.65 | 28,651 | -0.12(-0.30%) |
Feb 09, 2021 | 39.97 | 40.99 | 39.45 | 39.77 | 17,557 | -0.60(-1.49%) |
Feb 08, 2021 | 39.90 | 40.39 | 39.07 | 40.37 | 32,300 | +0.32(+0.80%) |
Feb 05, 2021 | 39.39 | 40.30 | 38.90 | 40.05 | 48,400 | +1.18(+3.04%) |
Feb 04, 2021 | 38.52 | 39.65 | 38.52 | 38.87 | 67,235 | +0.45(+1.17%) |
Feb 03, 2021 | 37.39 | 38.73 | 36.58 | 38.42 | 41,518 | +0.84(+2.24%) |
Feb 02, 2021 | 36.30 | 38.52 | 36.30 | 37.58 | 95,319 | +1.54(+4.27%) |
Feb 01, 2021 | 36.33 | 36.70 | 35.37 | 36.04 | 56,082 | +0.18(+0.50%) |
Jan 29, 2021 | 37.49 | 37.49 | 35.15 | 35.86 | 87,800 | +0.15(+0.42%) |
Jan 28, 2021 | 36.27 | 36.71 | 35.41 | 35.71 | 54,790 | +0.19(+0.53%) |
Jan 27, 2021 | 35.50 | 37.04 | 34.53 | 35.52 | 146,557 | -0.65(-1.80%) |
Jan 26, 2021 | 36.80 | 37.14 | 35.52 | 36.17 | 151,390 | -0.86(-2.32%) |
Jan 25, 2021 | 36.41 | 37.51 | 36.05 | 37.03 | 132,207 | +0.45(+1.23%) |
Jan 22, 2021 | 36.03 | 37.00 | 35.93 | 36.58 | 31,600 | +0.38(+1.05%) |
Jan 21, 2021 | 36.72 | 37.40 | 36.01 | 36.20 | 51,325 | -0.75(-2.03%) |
Jan 20, 2021 | 37.79 | 37.79 | 35.71 | 36.95 | 71,170 | -1.03(-2.71%) |
Jan 19, 2021 | 39.11 | 39.67 | 36.96 | 37.98 | 95,276 | -0.84(-2.16%) |
Jan 15, 2021 | 38.27 | 39.08 | 38.20 | 38.82 | 91,500 | +0.21(+0.54%) |
Jan 14, 2021 | 39.53 | 40.31 | 37.88 | 38.61 | 150,283 | -0.89(-2.25%) |
Jan 13, 2021 | 38.46 | 39.83 | 37.57 | 39.50 | 154,663 | +2.50(+6.76%) |
Jan 12, 2021 | 35.40 | 37.44 | 35.08 | 37.00 | 104,415 | +1.56(+4.40%) |
Jan 11, 2021 | 36.51 | 37.24 | 35.01 | 35.44 | 83,885 | -1.36(-3.70%) |
Jan 08, 2021 | 36.76 | 38.30 | 35.77 | 36.80 | 180,800 | +0.26(+0.71%) |
Jan 07, 2021 | 36.88 | 37.60 | 35.51 | 36.54 | 133,862 | -0.31(-0.84%) |
Jan 06, 2021 | 35.72 | 37.28 | 35.39 | 36.85 | 92,225 | +1.59(+4.51%) |
Jan 05, 2021 | 35.24 | 35.97 | 34.65 | 35.26 | 166,906 | -0.17(-0.48%) |
Jan 04, 2021 | 36.83 | 37.87 | 35.03 | 35.43 | 88,616 | -0.72(-1.99%) |
Dec 31, 2020 | 36.15 | 36.15 | 36.15 | 112,074 | -0.32(-0.88%) | |
Dec 30, 2020 | 36.10 | 37.94 | 36.10 | 36.47 | 112,074 | +0.45(+1.25%) |
Dec 29, 2020 | 36.15 | 36.64 | 34.87 | 36.02 | 91,425 | +0.16(+0.45%) |
Dec 28, 2020 | 36.80 | 37.36 | 35.45 | 35.86 | 55,086 | -0.62(-1.70%) |
Dec 24, 2020 | 37.30 | 38.54 | 35.82 | 36.48 | 39,900 | -0.87(-2.33%) |
Dec 23, 2020 | 37.83 | 39.79 | 37.06 | 37.35 | 167,425 | -0.12(-0.32%) |
Dec 22, 2020 | 36.55 | 37.48 | 36.01 | 37.47 | 133,541 | +1.17(+3.22%) |
Dec 21, 2020 | 35.80 | 36.41 | 34.60 | 36.30 | 232,206 | +0.64(+1.79%) |
Dec 18, 2020 | 37.29 | 38.58 | 35.21 | 35.66 | 1,033,400 | -2.00(-5.31%) |
Dec 17, 2020 | 37.90 | 38.49 | 37.07 | 37.66 | 122,589 | -0.03(-0.08%) |
Dec 16, 2020 | 39.82 | 39.82 | 37.20 | 37.69 | 176,073 | -2.25(-5.63%) |
Dec 15, 2020 | 40.85 | 40.93 | 37.71 | 39.94 | 233,102 | -0.91(-2.23%) |
Dec 14, 2020 | 42.24 | 42.24 | 39.53 | 40.85 | 158,412 | -0.92(-2.20%) |
Dec 11, 2020 | 42.63 | 44.65 | 41.57 | 41.77 | 167,700 | -1.11(-2.59%) |
Dec 10, 2020 | 42.61 | 43.63 | 41.65 | 42.88 | 130,333 | -0.52(-1.20%) |
Dec 09, 2020 | 43.62 | 43.87 | 41.52 | 43.40 | 120,086 | -0.09(-0.21%) |
Dec 08, 2020 | 43.28 | 44.14 | 42.19 | 43.49 | 138,793 | -0.20(-0.46%) |
Dec 07, 2020 | 47.61 | 47.61 | 42.50 | 43.69 | 284,530 | -4.06(-8.50%) |
Dec 04, 2020 | 47.18 | 48.50 | 46.60 | 47.75 | 260,300 | +1.11(+2.38%) |
Dec 03, 2020 | 43.71 | 47.52 | 43.44 | 46.64 | 281,057 | +3.09(+7.10%) |
Dec 02, 2020 | 43.81 | 44.55 | 42.77 | 43.55 | 101,204 | -0.44(-1.00%) |