Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.84 | 36.48 | 35.42 | 35.42 | 300,892 | -0.15(-0.41%) |
Feb 25, 2021 | 36.77 | 37.73 | 35.05 | 35.56 | 291,439 | -1.51(-4.07%) |
Feb 24, 2021 | 37.02 | 37.86 | 36.95 | 37.07 | 294,955 | +0.14(+0.37%) |
Feb 23, 2021 | 36.50 | 37.09 | 36.38 | 36.94 | 342,564 | +0.47(+1.28%) |
Feb 22, 2021 | 35.10 | 36.62 | 35.05 | 36.47 | 340,503 | +1.37(+3.91%) |
Feb 19, 2021 | 34.45 | 35.41 | 34.37 | 35.10 | 226,157 | +0.85(+2.47%) |
Feb 18, 2021 | 34.54 | 34.62 | 33.88 | 34.25 | 166,619 | -0.32(-0.93%) |
Feb 17, 2021 | 34.80 | 35.20 | 34.53 | 34.57 | 148,163 | -0.40(-1.14%) |
Feb 16, 2021 | 35.13 | 35.43 | 34.88 | 34.97 | 173,526 | +0.07(+0.20%) |
Feb 12, 2021 | 34.31 | 35.07 | 34.15 | 34.90 | 304,592 | +0.41(+1.18%) |
Feb 11, 2021 | 34.59 | 34.67 | 33.76 | 34.49 | 180,177 | +0.19(+0.57%) |
Feb 10, 2021 | 34.64 | 34.81 | 34.05 | 34.30 | 178,346 | -0.10(-0.28%) |
Feb 09, 2021 | 34.39 | 34.80 | 33.93 | 34.40 | 227,383 | +0.05(+0.14%) |
Feb 08, 2021 | 33.88 | 34.35 | 33.64 | 34.35 | 151,925 | +0.76(+2.26%) |
Feb 05, 2021 | 33.63 | 33.70 | 33.02 | 33.59 | 159,338 | +0.37(+1.11%) |
Feb 04, 2021 | 32.93 | 33.38 | 32.69 | 33.22 | 161,471 | +0.37(+1.13%) |
Feb 03, 2021 | 32.86 | 33.00 | 32.36 | 32.85 | 141,423 | -0.16(-0.47%) |
Feb 02, 2021 | 32.57 | 33.23 | 32.02 | 33.01 | 277,675 | +0.76(+2.35%) |
Feb 01, 2021 | 32.10 | 32.34 | 31.70 | 32.25 | 411,192 | +0.45(+1.41%) |
Jan 29, 2021 | 31.86 | 32.32 | 31.52 | 31.80 | 290,200 | -0.34(-1.06%) |
Jan 28, 2021 | 32.39 | 32.55 | 31.92 | 32.14 | 341,814 | +0.16(+0.49%) |
Jan 27, 2021 | 32.56 | 32.83 | 31.83 | 31.98 | 291,055 | -1.42(-4.25%) |
Jan 26, 2021 | 34.69 | 34.69 | 33.41 | 33.41 | 180,148 | -0.94(-2.75%) |
Jan 25, 2021 | 34.12 | 34.66 | 33.81 | 34.35 | 322,666 | +0.03(+0.09%) |
Jan 22, 2021 | 33.79 | 34.32 | 33.57 | 34.32 | 196,140 | +0.18(+0.51%) |
Jan 21, 2021 | 34.36 | 34.74 | 33.95 | 34.14 | 190,772 | -0.23(-0.68%) |
Jan 20, 2021 | 34.69 | 35.04 | 34.02 | 34.38 | 228,220 | -0.29(-0.84%) |
Jan 19, 2021 | 34.27 | 34.79 | 34.12 | 34.67 | 384,012 | +0.69(+2.03%) |
Jan 15, 2021 | 33.14 | 34.01 | 32.84 | 33.98 | 346,226 | +0.51(+1.51%) |
Jan 14, 2021 | 33.61 | 34.27 | 33.36 | 33.47 | 276,389 | +0.11(+0.32%) |
Jan 13, 2021 | 34.26 | 34.52 | 33.28 | 33.37 | 243,217 | -0.94(-2.75%) |
Jan 12, 2021 | 33.70 | 34.36 | 33.62 | 34.31 | 149,140 | +0.61(+1.82%) |
Jan 11, 2021 | 33.69 | 34.07 | 33.36 | 33.70 | 173,335 | -0.15(-0.43%) |
Jan 08, 2021 | 34.84 | 34.84 | 33.49 | 33.84 | 213,513 | -0.90(-2.58%) |
Jan 07, 2021 | 34.45 | 34.84 | 34.12 | 34.74 | 254,779 | +0.31(+0.90%) |
Jan 06, 2021 | 32.65 | 34.57 | 32.32 | 34.43 | 442,534 | +2.31(+7.18%) |
Jan 05, 2021 | 31.31 | 32.44 | 31.31 | 32.12 | 220,809 | +0.59(+1.88%) |
Jan 04, 2021 | 32.35 | 32.59 | 30.96 | 31.53 | 358,542 | -0.74(-2.29%) |
Dec 31, 2020 | 32.27 | 32.27 | 32.27 | 123,498 | +0.39(+1.22%) | |
Dec 30, 2020 | 31.80 | 32.21 | 31.78 | 31.88 | 123,498 | +0.16(+0.49%) |
Dec 29, 2020 | 31.95 | 31.95 | 31.37 | 31.72 | 263,872 | -0.10(-0.31%) |
Dec 28, 2020 | 31.34 | 31.98 | 31.03 | 31.82 | 241,720 | +0.79(+2.54%) |
Dec 24, 2020 | 31.18 | 31.18 | 30.84 | 31.03 | 142,067 | -0.15(-0.47%) |
Dec 23, 2020 | 31.32 | 31.42 | 30.94 | 31.18 | 179,043 | -0.03(-0.09%) |
Dec 22, 2020 | 31.43 | 31.43 | 30.87 | 31.21 | 311,238 | -0.31(-0.99%) |
Dec 21, 2020 | 31.76 | 32.12 | 31.04 | 31.52 | 464,031 | -0.90(-2.79%) |
Dec 18, 2020 | 32.48 | 32.67 | 32.15 | 32.42 | 1,215,492 | +0.04(+0.12%) |
Dec 17, 2020 | 32.69 | 32.84 | 31.84 | 32.38 | 428,083 | -0.25(-0.77%) |
Dec 16, 2020 | 32.92 | 33.12 | 32.50 | 32.64 | 467,722 | -0.20(-0.62%) |
Dec 15, 2020 | 32.26 | 32.85 | 32.06 | 32.84 | 221,729 | +0.87(+2.71%) |
Dec 14, 2020 | 32.39 | 32.80 | 31.97 | 31.98 | 268,409 | -0.17(-0.51%) |
Dec 11, 2020 | 31.61 | 32.39 | 31.56 | 32.14 | 254,426 | +0.24(+0.76%) |
Dec 10, 2020 | 32.16 | 32.34 | 31.62 | 31.90 | 320,135 | -0.59(-1.83%) |
Dec 09, 2020 | 32.14 | 32.60 | 32.14 | 32.49 | 176,109 | +0.50(+1.55%) |
Dec 08, 2020 | 31.35 | 32.09 | 31.35 | 31.99 | 273,889 | +0.29(+0.92%) |
Dec 07, 2020 | 31.94 | 31.94 | 31.22 | 31.70 | 225,681 | -0.35(-1.09%) |
Dec 04, 2020 | 32.29 | 32.67 | 31.44 | 32.05 | 277,967 | +2.13(+7.12%) |
Dec 03, 2020 | 29.86 | 30.19 | 29.45 | 29.92 | 300,107 | +0.18(+0.59%) |
Dec 02, 2020 | 30.00 | 30.11 | 29.51 | 29.75 | 210,430 | -0.33(-1.10%) |