Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.54 | 32.89 | 31.93 | 32.55 | 8,649,434 | -0.94(-2.82%) |
Feb 25, 2021 | 34.12 | 34.63 | 33.27 | 33.49 | 2,614,287 | -0.76(-2.21%) |
Feb 24, 2021 | 34.24 | 34.86 | 33.80 | 34.25 | 3,861,741 | +0.12(+0.37%) |
Feb 23, 2021 | 33.01 | 34.40 | 32.44 | 34.12 | 5,415,377 | +1.23(+3.74%) |
Feb 22, 2021 | 34.98 | 35.06 | 32.70 | 32.89 | 5,896,727 | -2.39(-6.77%) |
Feb 19, 2021 | 34.46 | 35.75 | 33.76 | 35.28 | 6,124,467 | +1.50(+4.43%) |
Feb 18, 2021 | 35.34 | 35.48 | 33.79 | 33.79 | 5,216,933 | -1.67(-4.70%) |
Feb 17, 2021 | 36.33 | 36.72 | 34.89 | 35.45 | 5,305,559 | -0.73(-2.02%) |
Feb 16, 2021 | 36.24 | 36.91 | 35.27 | 36.18 | 7,556,997 | -2.18(-5.69%) |
Feb 12, 2021 | 37.93 | 38.47 | 37.79 | 38.37 | 2,535,062 | +0.14(+0.37%) |
Feb 11, 2021 | 38.51 | 38.56 | 37.80 | 38.23 | 2,279,528 | -0.18(-0.46%) |
Feb 10, 2021 | 38.30 | 38.53 | 37.80 | 38.40 | 1,531,826 | +0.35(+0.91%) |
Feb 09, 2021 | 37.58 | 38.12 | 37.54 | 38.06 | 1,037,531 | +0.55(+1.47%) |
Feb 08, 2021 | 37.56 | 37.58 | 37.08 | 37.50 | 1,900,596 | +0.20(+0.55%) |
Feb 05, 2021 | 37.62 | 37.90 | 37.14 | 37.30 | 2,226,242 | -0.10(-0.26%) |
Feb 04, 2021 | 37.87 | 38.12 | 36.52 | 37.40 | 3,494,019 | -0.45(-1.20%) |
Feb 03, 2021 | 38.06 | 38.20 | 37.49 | 37.85 | 2,288,176 | -0.26(-0.68%) |
Feb 02, 2021 | 37.80 | 38.81 | 37.67 | 38.11 | 3,003,381 | +0.46(+1.23%) |
Feb 01, 2021 | 37.15 | 38.00 | 36.42 | 37.65 | 2,648,644 | +0.73(+1.98%) |
Jan 29, 2021 | 36.25 | 37.93 | 36.18 | 36.92 | 4,280,407 | +0.46(+1.26%) |
Jan 28, 2021 | 35.24 | 37.02 | 35.01 | 36.46 | 2,453,253 | +1.26(+3.57%) |
Jan 27, 2021 | 35.89 | 36.03 | 34.98 | 35.20 | 3,625,968 | -1.13(-3.12%) |
Jan 26, 2021 | 37.04 | 37.31 | 36.23 | 36.33 | 1,933,984 | -0.75(-2.03%) |
Jan 25, 2021 | 36.79 | 37.99 | 36.47 | 37.08 | 2,448,002 | +0.35(+0.96%) |
Jan 22, 2021 | 35.97 | 36.89 | 35.78 | 36.73 | 1,697,932 | +0.58(+1.61%) |
Jan 21, 2021 | 36.21 | 36.39 | 35.58 | 36.15 | 2,341,657 | +0.23(+0.64%) |
Jan 20, 2021 | 36.39 | 36.57 | 35.79 | 35.92 | 3,094,962 | -0.55(-1.50%) |
Jan 19, 2021 | 36.22 | 36.84 | 35.54 | 36.47 | 4,091,117 | +0.36(+1.00%) |
Jan 15, 2021 | 35.38 | 36.43 | 35.18 | 36.10 | 2,531,352 | +0.51(+1.44%) |
Jan 14, 2021 | 36.59 | 36.65 | 35.58 | 35.59 | 2,077,344 | -1.03(-2.80%) |
Jan 13, 2021 | 35.91 | 36.91 | 35.78 | 36.62 | 2,715,324 | +0.51(+1.42%) |
Jan 12, 2021 | 35.22 | 36.23 | 35.03 | 36.10 | 4,407,978 | +0.97(+2.77%) |
Jan 11, 2021 | 34.13 | 35.23 | 34.05 | 35.13 | 3,946,418 | +0.63(+1.82%) |
Jan 08, 2021 | 33.40 | 34.73 | 33.34 | 34.50 | 3,755,193 | +1.42(+4.30%) |
Jan 07, 2021 | 33.17 | 33.58 | 32.69 | 33.08 | 3,070,374 | +0.16(+0.48%) |
Jan 06, 2021 | 32.95 | 33.40 | 32.75 | 32.92 | 2,834,200 | +0.36(+1.11%) |
Jan 05, 2021 | 31.75 | 32.85 | 31.60 | 32.56 | 2,532,756 | +0.45(+1.41%) |
Jan 04, 2021 | 33.37 | 33.40 | 31.99 | 32.10 | 3,265,045 | -1.11(-3.33%) |
Dec 31, 2020 | 33.21 | 33.21 | 33.21 | 1,994,879 | +1.05(+3.27%) | |
Dec 30, 2020 | 31.51 | 32.43 | 31.45 | 32.16 | 1,994,879 | +0.72(+2.28%) |
Dec 29, 2020 | 31.33 | 31.55 | 31.09 | 31.44 | 1,543,693 | +0.28(+0.91%) |
Dec 28, 2020 | 31.32 | 31.62 | 31.08 | 31.16 | 1,251,781 | +0.13(+0.43%) |
Dec 24, 2020 | 31.21 | 31.21 | 30.65 | 31.03 | 828,331 | -0.21(-0.68%) |
Dec 23, 2020 | 30.76 | 31.44 | 30.76 | 31.24 | 2,038,002 | +0.68(+2.23%) |
Dec 22, 2020 | 29.81 | 30.56 | 29.76 | 30.56 | 1,897,374 | +0.75(+2.52%) |
Dec 21, 2020 | 29.45 | 29.81 | 29.27 | 29.81 | 2,591,412 | -0.08(-0.27%) |
Dec 18, 2020 | 29.88 | 30.14 | 29.73 | 29.88 | 5,006,510 | +0.22(+0.75%) |
Dec 17, 2020 | 29.53 | 29.75 | 29.29 | 29.66 | 2,826,701 | +0.14(+0.48%) |
Dec 16, 2020 | 29.87 | 29.94 | 29.42 | 29.52 | 1,839,449 | -0.17(-0.57%) |
Dec 15, 2020 | 29.12 | 29.84 | 28.92 | 29.69 | 1,869,062 | +0.83(+2.88%) |
Dec 14, 2020 | 29.73 | 29.93 | 28.77 | 28.86 | 2,533,772 | -0.49(-1.66%) |
Dec 11, 2020 | 29.98 | 29.98 | 29.30 | 29.35 | 2,577,484 | -0.65(-2.15%) |
Dec 10, 2020 | 29.69 | 30.01 | 29.32 | 29.99 | 2,089,057 | +0.09(+0.30%) |
Dec 09, 2020 | 30.16 | 30.48 | 29.81 | 29.90 | 1,896,057 | -0.18(-0.59%) |
Dec 08, 2020 | 29.88 | 30.13 | 29.75 | 30.08 | 1,533,817 | +0.11(+0.38%) |
Dec 07, 2020 | 30.53 | 30.69 | 29.88 | 29.96 | 1,758,599 | -0.57(-1.85%) |
Dec 04, 2020 | 29.25 | 30.55 | 29.25 | 30.53 | 3,182,055 | +1.26(+4.29%) |
Dec 03, 2020 | 29.43 | 29.60 | 29.05 | 29.27 | 1,949,461 | -0.44(-1.49%) |
Dec 02, 2020 | 29.44 | 29.75 | 29.01 | 29.72 | 2,432,974 | +0.21(+0.72%) |