Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.93 | 37.71 | 35.96 | 37.00 | 1,673,599 | +0.38(+1.05%) |
Feb 25, 2021 | 40.07 | 40.76 | 36.19 | 36.61 | 2,602,585 | -2.85(-7.22%) |
Feb 24, 2021 | 38.41 | 39.85 | 37.93 | 39.46 | 1,567,279 | +1.38(+3.61%) |
Feb 23, 2021 | 36.28 | 38.34 | 34.91 | 38.09 | 1,396,319 | +1.70(+4.66%) |
Feb 22, 2021 | 35.54 | 37.39 | 35.54 | 36.39 | 2,897,456 | +0.96(+2.70%) |
Feb 19, 2021 | 34.57 | 35.66 | 34.44 | 35.43 | 999,275 | +1.09(+3.17%) |
Feb 18, 2021 | 34.56 | 35.18 | 34.12 | 34.34 | 1,216,929 | -0.11(-0.33%) |
Feb 17, 2021 | 34.61 | 34.65 | 33.80 | 34.46 | 866,299 | -0.34(-0.97%) |
Feb 16, 2021 | 33.94 | 34.81 | 33.57 | 34.79 | 815,456 | +1.03(+3.06%) |
Feb 12, 2021 | 33.17 | 33.89 | 32.92 | 33.76 | 396,877 | +0.41(+1.23%) |
Feb 11, 2021 | 33.89 | 34.50 | 33.00 | 33.35 | 1,030,576 | -0.42(-1.24%) |
Feb 10, 2021 | 33.67 | 34.34 | 33.55 | 33.77 | 998,295 | +0.20(+0.59%) |
Feb 09, 2021 | 33.23 | 33.92 | 32.87 | 33.57 | 840,083 | +0.34(+1.01%) |
Feb 08, 2021 | 32.42 | 33.25 | 31.86 | 33.24 | 685,550 | +1.14(+3.55%) |
Feb 05, 2021 | 32.22 | 32.70 | 31.64 | 32.10 | 607,160 | +0.34(+1.06%) |
Feb 04, 2021 | 32.01 | 32.67 | 31.62 | 31.76 | 914,683 | -0.23(-0.72%) |
Feb 03, 2021 | 30.68 | 32.07 | 30.24 | 31.99 | 1,077,091 | +1.27(+4.13%) |
Feb 02, 2021 | 31.86 | 31.86 | 29.96 | 30.72 | 1,404,892 | -0.79(-2.49%) |
Feb 01, 2021 | 32.54 | 32.76 | 30.63 | 31.51 | 1,252,677 | -0.95(-2.93%) |
Jan 29, 2021 | 34.13 | 34.77 | 31.72 | 32.46 | 2,619,022 | -1.61(-4.71%) |
Jan 28, 2021 | 34.62 | 35.13 | 33.62 | 34.07 | 2,289,615 | -0.24(-0.69%) |
Jan 27, 2021 | 35.43 | 40.33 | 34.03 | 34.30 | 6,307,071 | +1.66(+5.09%) |
Jan 26, 2021 | 32.90 | 33.38 | 31.86 | 32.64 | 1,439,969 | -0.11(-0.33%) |
Jan 25, 2021 | 31.84 | 35.61 | 31.33 | 32.75 | 3,585,010 | +2.21(+7.24%) |
Jan 22, 2021 | 28.39 | 30.66 | 28.05 | 30.54 | 1,394,686 | +1.54(+5.31%) |
Jan 21, 2021 | 29.89 | 29.97 | 28.53 | 29.00 | 1,147,897 | -1.09(-3.62%) |
Jan 20, 2021 | 30.85 | 32.20 | 29.98 | 30.09 | 1,551,201 | -0.76(-2.47%) |
Jan 19, 2021 | 30.59 | 30.95 | 30.08 | 30.85 | 1,198,458 | +0.56(+1.84%) |
Jan 15, 2021 | 30.28 | 30.90 | 29.80 | 30.29 | 1,302,977 | -0.35(-1.15%) |
Jan 14, 2021 | 27.88 | 31.00 | 27.84 | 30.64 | 1,863,152 | +2.55(+9.06%) |
Jan 13, 2021 | 27.27 | 28.17 | 27.04 | 28.10 | 952,657 | +0.72(+2.63%) |
Jan 12, 2021 | 27.25 | 27.45 | 26.81 | 27.38 | 734,039 | +0.19(+0.69%) |
Jan 11, 2021 | 26.84 | 27.70 | 26.66 | 27.19 | 802,517 | -0.31(-1.13%) |
Jan 08, 2021 | 26.99 | 27.99 | 26.90 | 27.50 | 1,142,639 | +0.61(+2.28%) |
Jan 07, 2021 | 26.47 | 27.06 | 26.47 | 26.88 | 1,137,918 | +0.27(+1.02%) |
Jan 06, 2021 | 25.82 | 27.03 | 25.66 | 26.61 | 1,242,690 | +1.07(+4.20%) |
Jan 05, 2021 | 25.39 | 26.02 | 25.38 | 25.54 | 594,886 | +0.21(+0.84%) |
Jan 04, 2021 | 26.90 | 27.02 | 25.26 | 25.33 | 1,229,301 | -1.29(-4.83%) |
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 862,813 | +0.36(+1.37%) | |
Dec 30, 2020 | 25.63 | 26.34 | 25.54 | 26.25 | 862,813 | +0.64(+2.49%) |
Dec 29, 2020 | 26.12 | 26.39 | 25.21 | 25.61 | 1,248,131 | -0.47(-1.82%) |
Dec 28, 2020 | 26.47 | 26.67 | 25.95 | 26.09 | 865,951 | -0.30(-1.15%) |
Dec 24, 2020 | 26.09 | 26.43 | 25.61 | 26.39 | 301,382 | +0.30(+1.16%) |
Dec 23, 2020 | 25.48 | 26.29 | 25.48 | 26.09 | 760,566 | +0.79(+3.14%) |
Dec 22, 2020 | 25.59 | 25.72 | 24.94 | 25.30 | 781,973 | -0.01(-0.03%) |
Dec 21, 2020 | 24.89 | 25.89 | 24.39 | 25.30 | 1,196,712 | -1.04(-3.95%) |
Dec 18, 2020 | 27.24 | 27.38 | 25.87 | 26.34 | 1,869,840 | -0.96(-3.51%) |
Dec 17, 2020 | 27.59 | 27.83 | 26.73 | 27.30 | 974,605 | -0.25(-0.89%) |
Dec 16, 2020 | 26.95 | 28.05 | 26.85 | 27.55 | 1,294,183 | +0.91(+3.41%) |
Dec 15, 2020 | 25.75 | 26.66 | 25.09 | 26.64 | 1,332,476 | +1.04(+4.06%) |
Dec 14, 2020 | 27.17 | 27.55 | 25.34 | 25.60 | 1,946,305 | -1.26(-4.70%) |
Dec 11, 2020 | 27.65 | 28.07 | 26.56 | 26.86 | 1,043,725 | -0.85(-3.07%) |
Dec 10, 2020 | 27.76 | 28.25 | 27.39 | 27.71 | 1,151,916 | -0.69(-2.42%) |
Dec 09, 2020 | 28.41 | 28.67 | 27.60 | 28.40 | 1,297,113 | +0.60(+2.15%) |
Dec 08, 2020 | 25.64 | 27.98 | 25.52 | 27.80 | 1,521,650 | +1.88(+7.23%) |
Dec 07, 2020 | 27.33 | 27.33 | 25.71 | 25.93 | 2,039,928 | -1.50(-5.46%) |
Dec 04, 2020 | 29.17 | 29.72 | 27.11 | 27.42 | 2,550,637 | -1.10(-3.85%) |
Dec 03, 2020 | 30.78 | 32.12 | 28.34 | 28.52 | 2,963,077 | -2.09(-6.82%) |
Dec 02, 2020 | 30.19 | 31.02 | 29.72 | 30.61 | 820,529 | +0.02(+0.05%) |