Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.75 | 43.81 | 40.83 | 43.15 | 280,795 | +0.89(+2.11%) |
Feb 25, 2021 | 44.63 | 46.13 | 42.26 | 42.26 | 271,032 | -2.29(-5.13%) |
Feb 24, 2021 | 47.69 | 49.25 | 44.20 | 44.55 | 335,721 | -2.89(-6.10%) |
Feb 23, 2021 | 46.11 | 48.10 | 42.38 | 47.44 | 654,344 | +1.01(+2.18%) |
Feb 22, 2021 | 44.74 | 47.81 | 44.58 | 46.43 | 809,426 | +2.30(+5.20%) |
Feb 19, 2021 | 42.51 | 44.87 | 42.06 | 44.14 | 684,961 | +1.96(+4.65%) |
Feb 18, 2021 | 40.61 | 43.84 | 40.61 | 42.17 | 513,017 | +1.50(+3.69%) |
Feb 17, 2021 | 39.72 | 42.17 | 39.09 | 40.67 | 818,711 | +3.45(+9.28%) |
Feb 16, 2021 | 38.75 | 39.11 | 36.40 | 37.22 | 305,841 | -0.87(-2.29%) |
Feb 12, 2021 | 35.37 | 38.64 | 35.37 | 38.09 | 582,492 | +2.41(+6.76%) |
Feb 11, 2021 | 36.22 | 36.72 | 34.94 | 35.68 | 92,888 | -0.32(-0.90%) |
Feb 10, 2021 | 36.13 | 36.88 | 35.59 | 36.00 | 139,600 | +0.30(+0.85%) |
Feb 09, 2021 | 35.39 | 35.98 | 34.39 | 35.70 | 139,542 | +0.76(+2.16%) |
Feb 08, 2021 | 33.47 | 35.01 | 33.47 | 34.95 | 116,788 | +1.70(+5.10%) |
Feb 05, 2021 | 32.88 | 33.28 | 32.50 | 33.25 | 103,488 | +0.63(+1.92%) |
Feb 04, 2021 | 31.65 | 32.80 | 31.65 | 32.62 | 90,576 | +0.90(+2.84%) |
Feb 03, 2021 | 32.05 | 32.19 | 31.52 | 31.72 | 70,228 | -0.33(-1.04%) |
Feb 02, 2021 | 32.17 | 32.27 | 31.00 | 32.05 | 70,125 | +0.20(+0.62%) |
Feb 01, 2021 | 32.10 | 32.10 | 31.19 | 31.86 | 98,857 | +0.01(+0.03%) |
Jan 29, 2021 | 32.09 | 32.94 | 31.54 | 31.85 | 139,480 | -0.36(-1.13%) |
Jan 28, 2021 | 31.45 | 32.54 | 31.07 | 32.21 | 107,969 | +1.20(+3.86%) |
Jan 27, 2021 | 30.88 | 31.48 | 30.19 | 31.01 | 160,627 | -0.77(-2.41%) |
Jan 26, 2021 | 33.22 | 33.22 | 30.98 | 31.78 | 131,109 | -1.11(-3.37%) |
Jan 25, 2021 | 34.32 | 34.32 | 31.89 | 32.89 | 200,993 | -1.35(-3.95%) |
Jan 22, 2021 | 33.77 | 34.29 | 33.10 | 34.24 | 109,911 | -0.11(-0.31%) |
Jan 21, 2021 | 33.64 | 35.53 | 33.28 | 34.35 | 290,587 | +0.69(+2.04%) |
Jan 20, 2021 | 34.45 | 34.73 | 32.79 | 33.66 | 107,811 | -0.73(-2.11%) |
Jan 19, 2021 | 33.35 | 35.57 | 33.35 | 34.39 | 186,835 | +1.34(+4.07%) |
Jan 15, 2021 | 32.28 | 33.26 | 32.02 | 33.04 | 84,218 | +0.00(+0.00%) |
Jan 14, 2021 | 32.62 | 33.35 | 32.29 | 33.04 | 100,082 | +0.91(+2.84%) |
Jan 13, 2021 | 32.82 | 33.34 | 32.00 | 32.13 | 76,272 | -0.84(-2.56%) |
Jan 12, 2021 | 32.38 | 33.19 | 32.36 | 32.97 | 137,830 | +0.84(+2.63%) |
Jan 11, 2021 | 31.58 | 32.68 | 31.58 | 32.13 | 101,502 | -0.01(-0.03%) |
Jan 08, 2021 | 34.24 | 34.24 | 31.67 | 32.14 | 156,303 | -1.83(-5.40%) |
Jan 07, 2021 | 33.81 | 34.67 | 33.29 | 33.97 | 93,386 | +0.37(+1.11%) |
Jan 06, 2021 | 31.38 | 33.69 | 31.13 | 33.60 | 371,740 | +2.69(+8.69%) |
Jan 05, 2021 | 29.69 | 31.19 | 29.69 | 30.91 | 202,978 | +1.05(+3.51%) |
Jan 04, 2021 | 30.96 | 31.39 | 29.62 | 29.86 | 222,785 | -0.77(-2.53%) |
Dec 31, 2020 | 30.64 | 30.64 | 30.64 | 194,246 | +0.07(+0.22%) | |
Dec 30, 2020 | 30.80 | 30.80 | 29.83 | 30.57 | 194,246 | -0.01(-0.03%) |
Dec 29, 2020 | 32.07 | 32.20 | 29.54 | 30.58 | 139,852 | -1.21(-3.80%) |
Dec 28, 2020 | 30.87 | 32.24 | 30.83 | 31.79 | 241,706 | +1.53(+5.06%) |
Dec 24, 2020 | 30.61 | 30.63 | 29.74 | 30.26 | 59,136 | -0.35(-1.15%) |
Dec 23, 2020 | 31.90 | 32.13 | 30.49 | 30.61 | 132,300 | -1.08(-3.40%) |
Dec 22, 2020 | 30.61 | 32.22 | 29.91 | 31.69 | 287,748 | +1.41(+4.66%) |
Dec 21, 2020 | 30.59 | 30.99 | 29.46 | 30.28 | 579,079 | -0.70(-2.25%) |
Dec 18, 2020 | 32.04 | 32.32 | 30.48 | 30.97 | 480,329 | -0.95(-2.98%) |
Dec 17, 2020 | 32.42 | 32.74 | 31.68 | 31.92 | 126,384 | -0.46(-1.42%) |
Dec 16, 2020 | 31.73 | 33.10 | 31.44 | 32.39 | 297,385 | +0.75(+2.36%) |
Dec 15, 2020 | 31.60 | 31.88 | 31.33 | 31.64 | 349,134 | +0.31(+1.00%) |
Dec 14, 2020 | 32.60 | 32.92 | 31.26 | 31.33 | 135,784 | -0.91(-2.83%) |
Dec 11, 2020 | 32.10 | 32.51 | 31.39 | 32.24 | 84,728 | -0.20(-0.60%) |
Dec 10, 2020 | 33.23 | 33.75 | 31.76 | 32.43 | 95,273 | -1.11(-3.30%) |
Dec 09, 2020 | 34.15 | 35.07 | 33.13 | 33.54 | 239,675 | +0.23(+0.68%) |
Dec 08, 2020 | 32.61 | 33.67 | 32.39 | 33.32 | 124,625 | +0.27(+0.83%) |
Dec 07, 2020 | 33.62 | 33.93 | 32.56 | 33.04 | 198,692 | -0.57(-1.71%) |
Dec 04, 2020 | 31.11 | 33.76 | 31.02 | 33.62 | 222,174 | +2.72(+8.79%) |
Dec 03, 2020 | 31.14 | 31.37 | 30.73 | 30.90 | 40,836 | -0.33(-1.06%) |
Dec 02, 2020 | 31.25 | 31.62 | 30.69 | 31.23 | 98,911 | -0.04(-0.12%) |