Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.46 | 36.70 | 35.41 | 35.68 | 1,978,762 | -0.74(-2.03%) |
Feb 25, 2021 | 38.02 | 38.13 | 36.23 | 36.42 | 1,069,587 | -1.64(-4.32%) |
Feb 24, 2021 | 37.29 | 38.65 | 37.01 | 38.07 | 2,340,056 | +1.07(+2.88%) |
Feb 23, 2021 | 36.81 | 37.45 | 36.32 | 37.00 | 1,888,358 | +0.35(+0.94%) |
Feb 22, 2021 | 36.13 | 37.71 | 36.13 | 36.65 | 2,508,926 | +0.12(+0.32%) |
Feb 19, 2021 | 35.20 | 37.13 | 35.20 | 36.54 | 2,477,769 | +1.45(+4.14%) |
Feb 18, 2021 | 35.24 | 35.82 | 34.57 | 35.09 | 2,646,828 | -0.53(-1.48%) |
Feb 17, 2021 | 35.31 | 35.79 | 34.98 | 35.62 | 2,582,690 | +0.08(+0.22%) |
Feb 16, 2021 | 34.53 | 35.65 | 34.18 | 35.54 | 3,235,332 | +1.04(+3.01%) |
Feb 12, 2021 | 34.09 | 34.65 | 33.98 | 34.50 | 1,092,792 | +0.30(+0.87%) |
Feb 11, 2021 | 35.05 | 35.25 | 33.89 | 34.20 | 2,266,417 | -1.00(-2.83%) |
Feb 10, 2021 | 34.81 | 35.41 | 34.42 | 35.20 | 1,929,758 | +0.68(+1.97%) |
Feb 09, 2021 | 37.18 | 37.31 | 34.41 | 34.52 | 1,899,953 | -0.94(-2.65%) |
Feb 08, 2021 | 35.26 | 35.66 | 34.88 | 35.46 | 2,344,841 | +0.30(+0.84%) |
Feb 05, 2021 | 36.13 | 36.83 | 35.07 | 35.16 | 2,375,385 | -0.59(-1.66%) |
Feb 04, 2021 | 34.83 | 35.94 | 34.68 | 35.76 | 2,323,033 | +1.28(+3.73%) |
Feb 03, 2021 | 33.90 | 35.06 | 33.73 | 34.47 | 1,379,591 | +0.53(+1.55%) |
Feb 02, 2021 | 33.98 | 34.43 | 33.85 | 33.95 | 616,136 | +0.48(+1.43%) |
Feb 01, 2021 | 33.07 | 33.72 | 32.75 | 33.47 | 1,085,378 | +0.60(+1.84%) |
Jan 29, 2021 | 33.89 | 33.89 | 32.85 | 32.86 | 1,905,004 | -1.29(-3.79%) |
Jan 28, 2021 | 33.39 | 34.78 | 33.25 | 34.16 | 2,036,323 | +1.25(+3.79%) |
Jan 27, 2021 | 33.17 | 34.29 | 32.33 | 32.91 | 4,024,762 | -0.75(-2.22%) |
Jan 26, 2021 | 34.57 | 34.68 | 33.66 | 33.66 | 886,837 | -0.51(-1.49%) |
Jan 25, 2021 | 33.67 | 34.23 | 33.27 | 34.17 | 1,184,151 | +0.18(+0.54%) |
Jan 22, 2021 | 34.19 | 34.35 | 33.64 | 33.98 | 1,571,521 | -0.70(-2.02%) |
Jan 21, 2021 | 34.97 | 35.22 | 34.29 | 34.68 | 1,082,417 | -0.17(-0.49%) |
Jan 20, 2021 | 34.84 | 35.36 | 34.62 | 34.86 | 1,182,851 | +0.17(+0.50%) |
Jan 19, 2021 | 35.26 | 35.76 | 34.58 | 34.68 | 2,191,613 | -0.34(-0.98%) |
Jan 15, 2021 | 35.01 | 35.41 | 34.49 | 35.03 | 1,246,386 | -0.32(-0.89%) |
Jan 14, 2021 | 35.43 | 36.18 | 35.15 | 35.34 | 2,259,025 | -0.05(-0.14%) |
Jan 13, 2021 | 36.44 | 36.52 | 35.03 | 35.39 | 1,916,182 | -0.93(-2.56%) |
Jan 12, 2021 | 36.07 | 36.58 | 35.73 | 36.32 | 3,028,252 | +0.39(+1.09%) |
Jan 11, 2021 | 35.94 | 36.24 | 35.54 | 35.93 | 1,045,851 | -0.49(-1.34%) |
Jan 08, 2021 | 36.63 | 37.32 | 36.07 | 36.42 | 1,549,922 | +0.13(+0.37%) |
Jan 07, 2021 | 37.16 | 37.57 | 36.09 | 36.28 | 2,584,923 | -0.34(-0.92%) |
Jan 06, 2021 | 36.69 | 37.40 | 36.10 | 36.62 | 3,179,479 | +0.30(+0.82%) |
Jan 05, 2021 | 36.03 | 36.73 | 35.96 | 36.32 | 1,966,369 | +0.17(+0.48%) |
Jan 04, 2021 | 36.85 | 37.13 | 35.60 | 36.15 | 2,132,656 | -0.73(-1.98%) |
Dec 31, 2020 | 36.88 | 36.88 | 36.88 | 1,321,285 | +0.47(+1.29%) | |
Dec 30, 2020 | 36.26 | 36.95 | 36.03 | 36.41 | 1,321,285 | +0.14(+0.40%) |
Dec 29, 2020 | 36.28 | 36.40 | 35.87 | 36.26 | 868,277 | +0.34(+0.93%) |
Dec 28, 2020 | 36.61 | 36.64 | 35.79 | 35.93 | 1,451,473 | -0.14(-0.40%) |
Dec 24, 2020 | 36.13 | 36.26 | 35.65 | 36.07 | 726,754 | +0.11(+0.29%) |
Dec 23, 2020 | 35.78 | 36.15 | 35.53 | 35.97 | 1,895,295 | +0.45(+1.27%) |
Dec 22, 2020 | 35.48 | 35.77 | 34.80 | 35.52 | 2,593,051 | -0.08(-0.22%) |
Dec 21, 2020 | 35.11 | 35.78 | 34.46 | 35.59 | 2,015,234 | -0.33(-0.91%) |
Dec 18, 2020 | 36.38 | 36.69 | 35.73 | 35.92 | 2,218,974 | -0.42(-1.16%) |
Dec 17, 2020 | 36.02 | 36.34 | 35.18 | 36.34 | 1,928,549 | +0.53(+1.47%) |
Dec 16, 2020 | 36.38 | 36.58 | 35.57 | 35.81 | 2,824,438 | -0.70(-1.92%) |
Dec 15, 2020 | 37.01 | 37.01 | 35.55 | 36.51 | 1,588,963 | +0.82(+2.31%) |
Dec 14, 2020 | 36.39 | 36.72 | 35.62 | 35.69 | 3,233,329 | -0.34(-0.96%) |
Dec 11, 2020 | 36.29 | 36.65 | 35.94 | 36.03 | 1,104,896 | -0.44(-1.21%) |
Dec 10, 2020 | 36.38 | 36.82 | 35.83 | 36.48 | 1,568,139 | -0.36(-0.99%) |
Dec 09, 2020 | 36.83 | 37.12 | 36.03 | 36.84 | 1,988,225 | +0.39(+1.08%) |
Dec 08, 2020 | 35.95 | 37.00 | 35.95 | 36.45 | 1,363,673 | +0.14(+0.40%) |
Dec 07, 2020 | 36.26 | 36.72 | 36.03 | 36.30 | 1,678,354 | -0.34(-0.92%) |
Dec 04, 2020 | 35.60 | 36.80 | 35.47 | 36.64 | 2,180,054 | +1.46(+4.14%) |
Dec 03, 2020 | 35.23 | 35.97 | 34.47 | 35.18 | 2,124,841 | +0.23(+0.66%) |
Dec 02, 2020 | 34.67 | 34.98 | 33.55 | 34.95 | 1,659,591 | -0.20(-0.57%) |