Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.66 | 38.68 | 38.47 | 38.55 | 914,600 | -0.06(-0.16%) |
Feb 25, 2021 | 38.68 | 38.80 | 38.57 | 38.61 | 346,597 | -0.06(-0.16%) |
Feb 24, 2021 | 38.70 | 38.80 | 38.65 | 38.67 | 241,031 | +0.01(+0.03%) |
Feb 23, 2021 | 38.80 | 38.81 | 38.60 | 38.66 | 488,389 | -0.09(-0.23%) |
Feb 22, 2021 | 38.75 | 38.84 | 38.72 | 38.75 | 375,711 | +0.02(+0.05%) |
Feb 19, 2021 | 38.72 | 38.82 | 38.68 | 38.73 | 436,600 | +0.06(+0.16%) |
Feb 18, 2021 | 38.73 | 38.79 | 38.64 | 38.67 | 416,811 | -0.08(-0.21%) |
Feb 17, 2021 | 38.74 | 38.83 | 38.66 | 38.75 | 667,672 | -0.08(-0.21%) |
Feb 16, 2021 | 38.85 | 38.88 | 38.78 | 38.83 | 346,270 | +0.00(+0.00%) |
Feb 12, 2021 | 38.73 | 38.90 | 38.73 | 38.83 | 417,800 | +0.01(+0.03%) |
Feb 11, 2021 | 38.78 | 38.86 | 38.66 | 38.82 | 390,074 | +0.03(+0.08%) |
Feb 10, 2021 | 38.79 | 38.85 | 38.69 | 38.79 | 395,634 | +0.02(+0.05%) |
Feb 09, 2021 | 38.73 | 38.89 | 38.55 | 38.77 | 1,361,731 | +0.00(+0.00%) |
Feb 08, 2021 | 38.84 | 38.89 | 38.70 | 38.77 | 489,494 | +0.02(+0.05%) |
Feb 05, 2021 | 38.85 | 38.85 | 38.60 | 38.75 | 427,300 | +0.05(+0.13%) |
Feb 04, 2021 | 38.82 | 38.94 | 38.70 | 38.70 | 658,998 | -0.13(-0.35%) |
Feb 03, 2021 | 39.09 | 39.09 | 38.77 | 38.84 | 1,093,209 | -0.02(-0.04%) |
Feb 02, 2021 | 38.80 | 38.87 | 38.73 | 38.85 | 895,348 | +0.06(+0.15%) |
Feb 01, 2021 | 38.64 | 38.85 | 38.52 | 38.79 | 634,731 | -0.06(-0.15%) |
Jan 29, 2021 | 38.42 | 38.86 | 38.42 | 38.85 | 1,511,800 | +0.30(+0.78%) |
Jan 28, 2021 | 38.68 | 38.79 | 38.53 | 38.55 | 1,231,770 | -0.05(-0.13%) |
Jan 27, 2021 | 38.64 | 38.85 | 38.54 | 38.60 | 1,734,404 | -0.16(-0.41%) |
Jan 26, 2021 | 38.79 | 38.88 | 38.66 | 38.76 | 1,371,117 | -0.05(-0.13%) |
Jan 25, 2021 | 38.45 | 38.82 | 38.26 | 38.81 | 6,758,327 | -2.05(-5.02%) |
Jan 22, 2021 | 40.97 | 41.45 | 40.75 | 40.86 | 397,900 | -0.41(-0.99%) |
Jan 21, 2021 | 40.67 | 41.49 | 40.67 | 41.27 | 376,189 | +0.49(+1.20%) |
Jan 20, 2021 | 40.55 | 41.00 | 40.40 | 40.78 | 439,518 | +0.38(+0.94%) |
Jan 19, 2021 | 40.92 | 41.00 | 40.31 | 40.40 | 479,044 | -0.31(-0.76%) |
Jan 15, 2021 | 40.60 | 40.89 | 40.42 | 40.71 | 1,018,600 | +0.08(+0.20%) |
Jan 14, 2021 | 40.90 | 40.98 | 40.50 | 40.63 | 401,334 | -0.20(-0.49%) |
Jan 13, 2021 | 40.40 | 41.15 | 40.40 | 40.83 | 705,314 | +0.06(+0.15%) |
Jan 12, 2021 | 40.88 | 41.40 | 40.42 | 40.77 | 566,989 | +0.18(+0.44%) |
Jan 11, 2021 | 40.08 | 41.34 | 40.00 | 40.59 | 2,151,702 | -0.49(-1.19%) |
Jan 08, 2021 | 40.50 | 42.09 | 40.23 | 41.08 | 4,769,700 | +5.40(+15.13%) |
Jan 07, 2021 | 35.80 | 35.83 | 35.51 | 35.68 | 302,317 | -0.06(-0.17%) |
Jan 06, 2021 | 35.86 | 36.18 | 35.47 | 35.74 | 750,711 | +0.20(+0.56%) |
Jan 05, 2021 | 35.27 | 35.78 | 35.26 | 35.54 | 768,685 | +0.21(+0.59%) |
Jan 04, 2021 | 35.29 | 35.49 | 34.93 | 35.33 | 1,435,320 | +0.03(+0.08%) |
Dec 31, 2020 | 35.30 | 35.30 | 35.30 | 311,269 | +0.06(+0.17%) | |
Dec 30, 2020 | 35.31 | 35.69 | 35.15 | 35.24 | 311,269 | -0.11(-0.31%) |
Dec 29, 2020 | 35.21 | 35.70 | 35.03 | 35.35 | 596,599 | +0.14(+0.40%) |
Dec 28, 2020 | 35.20 | 35.46 | 35.10 | 35.21 | 540,949 | +0.01(+0.03%) |
Dec 24, 2020 | 35.08 | 35.41 | 35.04 | 35.20 | 327,300 | +0.09(+0.26%) |
Dec 23, 2020 | 35.20 | 35.50 | 35.06 | 35.11 | 566,097 | -0.07(-0.20%) |
Dec 22, 2020 | 35.28 | 35.49 | 34.95 | 35.18 | 768,865 | +0.03(+0.09%) |
Dec 21, 2020 | 35.41 | 35.74 | 35.05 | 35.15 | 1,073,781 | -0.24(-0.68%) |
Dec 18, 2020 | 35.91 | 36.20 | 35.39 | 35.39 | 2,609,500 | -0.62(-1.72%) |
Dec 17, 2020 | 35.87 | 36.25 | 35.74 | 36.01 | 1,266,117 | +0.26(+0.73%) |
Dec 16, 2020 | 35.78 | 36.27 | 35.38 | 35.75 | 2,845,778 | -0.02(-0.06%) |
Dec 15, 2020 | 35.05 | 36.08 | 35.04 | 35.77 | 3,502,599 | +0.10(+0.28%) |
Dec 14, 2020 | 36.12 | 37.00 | 35.27 | 35.67 | 860,168 | -0.42(-1.16%) |
Dec 11, 2020 | 34.96 | 36.23 | 34.77 | 36.09 | 1,013,100 | +0.57(+1.60%) |
Dec 10, 2020 | 33.00 | 36.00 | 32.11 | 35.52 | 1,429,803 | +1.41(+4.13%) |
Dec 09, 2020 | 32.00 | 35.32 | 31.45 | 34.11 | 2,792,400 | +8.24(+31.85%) |
Dec 08, 2020 | 25.94 | 26.40 | 25.68 | 25.87 | 317,150 | -0.30(-1.15%) |
Dec 07, 2020 | 26.19 | 26.76 | 25.32 | 26.17 | 491,294 | -0.14(-0.53%) |
Dec 04, 2020 | 25.53 | 26.37 | 25.14 | 26.31 | 400,000 | +1.11(+4.40%) |
Dec 03, 2020 | 25.24 | 25.39 | 24.80 | 25.20 | 470,800 | +0.05(+0.20%) |
Dec 02, 2020 | 24.34 | 25.29 | 24.01 | 25.15 | 260,230 | +0.72(+2.95%) |