Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.72 | 36.35 | 35.36 | 35.76 | 110,438 | -0.10(-0.28%) |
Feb 25, 2021 | 36.44 | 37.03 | 35.70 | 35.86 | 171,743 | -0.93(-2.53%) |
Feb 24, 2021 | 40.63 | 40.63 | 36.65 | 36.79 | 406,169 | -7.20(-16.37%) |
Feb 23, 2021 | 43.77 | 44.24 | 42.45 | 43.99 | 83,742 | +0.28(+0.63%) |
Feb 22, 2021 | 43.73 | 44.20 | 43.45 | 43.71 | 55,098 | -0.04(-0.09%) |
Feb 19, 2021 | 42.69 | 43.79 | 42.69 | 43.75 | 61,175 | +1.07(+2.51%) |
Feb 18, 2021 | 42.15 | 43.02 | 41.88 | 42.68 | 58,703 | +0.32(+0.75%) |
Feb 17, 2021 | 41.87 | 42.49 | 41.35 | 42.37 | 51,801 | +0.47(+1.11%) |
Feb 16, 2021 | 41.68 | 42.89 | 41.68 | 41.90 | 69,550 | +0.34(+0.81%) |
Feb 12, 2021 | 41.60 | 41.84 | 41.41 | 41.57 | 143,752 | -0.16(-0.38%) |
Feb 11, 2021 | 42.74 | 43.55 | 41.66 | 41.72 | 98,842 | -1.40(-3.24%) |
Feb 10, 2021 | 44.63 | 44.63 | 43.11 | 43.12 | 71,700 | -1.08(-2.44%) |
Feb 09, 2021 | 43.21 | 44.59 | 42.60 | 44.20 | 107,702 | +0.73(+1.69%) |
Feb 08, 2021 | 44.08 | 44.84 | 43.17 | 43.47 | 115,854 | -1.07(-2.40%) |
Feb 05, 2021 | 44.19 | 44.58 | 43.11 | 44.54 | 75,005 | +0.61(+1.40%) |
Feb 04, 2021 | 42.98 | 44.14 | 42.80 | 43.92 | 85,022 | +0.93(+2.17%) |
Feb 03, 2021 | 42.94 | 43.14 | 42.45 | 42.99 | 68,392 | +0.18(+0.42%) |
Feb 02, 2021 | 42.15 | 42.97 | 41.75 | 42.81 | 98,641 | +1.06(+2.54%) |
Feb 01, 2021 | 43.23 | 44.92 | 41.08 | 41.75 | 275,275 | +3.69(+9.68%) |
Jan 29, 2021 | 38.12 | 38.48 | 37.81 | 38.07 | 96,406 | -0.52(-1.36%) |
Jan 28, 2021 | 38.27 | 38.87 | 37.89 | 38.59 | 67,764 | +0.62(+1.64%) |
Jan 27, 2021 | 37.30 | 38.12 | 36.79 | 37.97 | 82,898 | -0.03(-0.08%) |
Jan 26, 2021 | 39.12 | 39.13 | 37.65 | 38.00 | 65,349 | -0.93(-2.39%) |
Jan 25, 2021 | 39.57 | 40.48 | 38.48 | 38.93 | 70,921 | -0.72(-1.82%) |
Jan 22, 2021 | 37.97 | 39.71 | 37.94 | 39.65 | 62,588 | +1.36(+3.54%) |
Jan 21, 2021 | 38.60 | 38.68 | 38.19 | 38.30 | 70,351 | -0.09(-0.23%) |
Jan 20, 2021 | 38.58 | 38.69 | 38.11 | 38.39 | 36,905 | -0.05(-0.13%) |
Jan 19, 2021 | 38.78 | 38.97 | 38.33 | 38.44 | 135,554 | +0.01(+0.03%) |
Jan 15, 2021 | 38.23 | 38.61 | 37.97 | 38.43 | 98,930 | -0.02(-0.05%) |
Jan 14, 2021 | 38.42 | 38.91 | 38.24 | 38.44 | 109,658 | +0.06(+0.15%) |
Jan 13, 2021 | 38.43 | 38.61 | 38.14 | 38.39 | 68,673 | -0.02(-0.05%) |
Jan 12, 2021 | 38.39 | 38.89 | 38.29 | 38.41 | 111,395 | +0.02(+0.05%) |
Jan 11, 2021 | 38.36 | 38.44 | 37.93 | 38.39 | 63,337 | +0.03(+0.08%) |
Jan 08, 2021 | 38.12 | 38.42 | 37.87 | 38.36 | 96,911 | +0.62(+1.65%) |
Jan 07, 2021 | 37.19 | 38.09 | 37.15 | 37.73 | 69,355 | +0.75(+2.04%) |
Jan 06, 2021 | 36.35 | 37.30 | 36.35 | 36.98 | 103,853 | +0.95(+2.64%) |
Jan 05, 2021 | 35.63 | 36.28 | 35.45 | 36.03 | 96,933 | +0.57(+1.62%) |
Jan 04, 2021 | 35.72 | 36.15 | 35.00 | 35.45 | 111,521 | -0.10(-0.28%) |
Dec 31, 2020 | 35.55 | 35.55 | 35.55 | 82,058 | +0.34(+0.96%) | |
Dec 30, 2020 | 35.66 | 35.80 | 34.99 | 35.22 | 82,058 | -0.36(-1.00%) |
Dec 29, 2020 | 35.99 | 36.65 | 35.42 | 35.57 | 96,999 | -0.60(-1.67%) |
Dec 28, 2020 | 36.16 | 36.28 | 35.27 | 36.18 | 91,116 | +0.27(+0.74%) |
Dec 24, 2020 | 36.17 | 36.17 | 35.79 | 35.91 | 32,808 | +0.00(+0.00%) |
Dec 23, 2020 | 35.95 | 36.03 | 35.67 | 35.91 | 68,046 | +0.24(+0.67%) |
Dec 22, 2020 | 35.12 | 35.69 | 35.12 | 35.67 | 58,510 | +0.58(+1.67%) |
Dec 21, 2020 | 34.42 | 35.30 | 34.27 | 35.09 | 91,654 | +0.28(+0.80%) |
Dec 18, 2020 | 35.17 | 35.31 | 34.63 | 34.81 | 330,610 | -0.15(-0.43%) |
Dec 17, 2020 | 34.35 | 35.35 | 34.35 | 34.96 | 130,550 | +0.21(+0.60%) |
Dec 16, 2020 | 34.96 | 35.50 | 34.32 | 34.75 | 187,074 | -0.09(-0.27%) |
Dec 15, 2020 | 35.27 | 35.52 | 34.31 | 34.84 | 143,676 | -0.02(-0.05%) |
Dec 14, 2020 | 34.67 | 35.61 | 34.58 | 34.86 | 136,791 | +0.70(+2.06%) |
Dec 11, 2020 | 33.64 | 34.39 | 33.62 | 34.16 | 81,842 | +0.55(+1.65%) |
Dec 10, 2020 | 33.56 | 33.94 | 33.03 | 33.61 | 156,109 | -0.07(-0.19%) |
Dec 09, 2020 | 33.93 | 34.93 | 33.55 | 33.67 | 139,955 | -0.31(-0.91%) |
Dec 08, 2020 | 30.47 | 34.57 | 30.36 | 33.98 | 348,512 | +4.11(+13.77%) |
Dec 07, 2020 | 30.37 | 30.55 | 29.77 | 29.87 | 210,636 | -0.42(-1.39%) |
Dec 04, 2020 | 29.96 | 30.35 | 29.74 | 30.29 | 88,671 | +0.33(+1.09%) |
Dec 03, 2020 | 29.16 | 29.99 | 28.92 | 29.96 | 82,097 | +0.91(+3.13%) |
Dec 02, 2020 | 28.89 | 29.27 | 28.78 | 29.05 | 45,469 | +0.10(+0.36%) |