Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.19 | 37.97 | 36.21 | 37.26 | 1,661,963 | +0.39(+1.05%) |
Feb 25, 2021 | 40.35 | 41.04 | 36.44 | 36.87 | 2,584,489 | -2.87(-7.22%) |
Feb 24, 2021 | 38.67 | 40.13 | 38.20 | 39.74 | 1,556,382 | +1.39(+3.61%) |
Feb 23, 2021 | 36.53 | 38.61 | 35.15 | 38.35 | 1,386,611 | +1.71(+4.66%) |
Feb 22, 2021 | 35.79 | 37.65 | 35.79 | 36.65 | 2,877,310 | +0.96(+2.70%) |
Feb 19, 2021 | 34.82 | 35.91 | 34.68 | 35.68 | 992,327 | +1.10(+3.17%) |
Feb 18, 2021 | 34.80 | 35.43 | 34.36 | 34.58 | 1,208,468 | -0.12(-0.33%) |
Feb 17, 2021 | 34.86 | 34.89 | 34.03 | 34.70 | 860,276 | -0.34(-0.96%) |
Feb 16, 2021 | 34.18 | 35.05 | 33.80 | 35.04 | 809,786 | +1.04(+3.06%) |
Feb 12, 2021 | 33.40 | 34.13 | 33.15 | 34.00 | 394,117 | +0.41(+1.23%) |
Feb 11, 2021 | 34.12 | 34.74 | 33.23 | 33.59 | 1,023,410 | -0.42(-1.24%) |
Feb 10, 2021 | 33.91 | 34.58 | 33.78 | 34.01 | 991,354 | +0.20(+0.59%) |
Feb 09, 2021 | 33.46 | 34.16 | 33.10 | 33.81 | 834,242 | +0.34(+1.01%) |
Feb 08, 2021 | 32.65 | 33.48 | 32.08 | 33.47 | 680,784 | +1.15(+3.55%) |
Feb 05, 2021 | 32.44 | 32.93 | 31.86 | 32.33 | 602,939 | +0.34(+1.06%) |
Feb 04, 2021 | 32.23 | 32.89 | 31.84 | 31.99 | 908,323 | -0.23(-0.72%) |
Feb 03, 2021 | 30.90 | 32.29 | 30.45 | 32.22 | 1,069,602 | +1.28(+4.13%) |
Feb 02, 2021 | 32.08 | 32.08 | 30.16 | 30.94 | 1,395,124 | -0.79(-2.49%) |
Feb 01, 2021 | 32.77 | 32.99 | 30.85 | 31.73 | 1,243,967 | -0.96(-2.93%) |
Jan 29, 2021 | 34.37 | 35.02 | 31.94 | 32.69 | 2,600,812 | -1.62(-4.71%) |
Jan 28, 2021 | 34.87 | 35.38 | 33.86 | 34.30 | 2,273,695 | -0.24(-0.69%) |
Jan 27, 2021 | 35.67 | 40.61 | 34.27 | 34.54 | 6,263,219 | +1.67(+5.09%) |
Jan 26, 2021 | 33.13 | 33.61 | 32.08 | 32.87 | 1,429,958 | -0.11(-0.33%) |
Jan 25, 2021 | 32.06 | 35.86 | 31.55 | 32.98 | 3,560,084 | +2.23(+7.24%) |
Jan 22, 2021 | 28.59 | 30.87 | 28.24 | 30.75 | 1,384,989 | +1.55(+5.31%) |
Jan 21, 2021 | 30.10 | 30.18 | 28.73 | 29.20 | 1,139,916 | -1.10(-3.62%) |
Jan 20, 2021 | 31.06 | 32.42 | 30.19 | 30.30 | 1,540,416 | -0.77(-2.47%) |
Jan 19, 2021 | 30.81 | 31.16 | 30.29 | 31.06 | 1,190,125 | +0.56(+1.84%) |
Jan 15, 2021 | 30.49 | 31.11 | 30.01 | 30.50 | 1,293,918 | -0.35(-1.15%) |
Jan 14, 2021 | 28.08 | 31.22 | 28.04 | 30.86 | 1,850,197 | +2.56(+9.06%) |
Jan 13, 2021 | 27.46 | 28.37 | 27.23 | 28.29 | 946,033 | +0.73(+2.63%) |
Jan 12, 2021 | 27.44 | 27.64 | 27.00 | 27.57 | 728,935 | +0.19(+0.69%) |
Jan 11, 2021 | 27.03 | 27.90 | 26.85 | 27.38 | 796,937 | -0.31(-1.13%) |
Jan 08, 2021 | 27.18 | 28.19 | 27.09 | 27.69 | 1,134,694 | +0.62(+2.28%) |
Jan 07, 2021 | 26.65 | 27.25 | 26.65 | 27.07 | 1,130,006 | +0.27(+1.02%) |
Jan 06, 2021 | 26.00 | 27.22 | 25.84 | 26.80 | 1,234,050 | +1.08(+4.20%) |
Jan 05, 2021 | 25.56 | 26.20 | 25.56 | 25.72 | 590,750 | +0.21(+0.84%) |
Jan 04, 2021 | 27.09 | 27.21 | 25.44 | 25.51 | 1,220,754 | -1.29(-4.83%) |
Dec 31, 2020 | 26.80 | 26.80 | 26.80 | 856,814 | +0.36(+1.37%) | |
Dec 30, 2020 | 25.81 | 26.53 | 25.72 | 26.44 | 856,814 | +0.64(+2.49%) |
Dec 29, 2020 | 26.31 | 26.58 | 25.39 | 25.79 | 1,239,453 | -0.48(-1.82%) |
Dec 28, 2020 | 26.65 | 26.86 | 26.13 | 26.27 | 859,930 | -0.31(-1.15%) |
Dec 24, 2020 | 26.27 | 26.62 | 25.79 | 26.58 | 299,286 | +0.31(+1.16%) |
Dec 23, 2020 | 25.66 | 26.47 | 25.66 | 26.27 | 755,278 | +0.80(+3.14%) |
Dec 22, 2020 | 25.77 | 25.90 | 25.11 | 25.47 | 776,536 | -0.01(-0.03%) |
Dec 21, 2020 | 25.07 | 26.07 | 24.57 | 25.48 | 1,188,391 | -1.05(-3.95%) |
Dec 18, 2020 | 27.43 | 27.58 | 26.05 | 26.53 | 1,856,839 | -0.96(-3.51%) |
Dec 17, 2020 | 27.78 | 28.02 | 26.92 | 27.49 | 967,829 | -0.25(-0.89%) |
Dec 16, 2020 | 27.14 | 28.24 | 27.04 | 27.74 | 1,285,184 | +0.92(+3.41%) |
Dec 15, 2020 | 25.93 | 26.84 | 25.27 | 26.83 | 1,323,211 | +1.05(+4.06%) |
Dec 14, 2020 | 27.36 | 27.74 | 25.51 | 25.78 | 1,932,773 | -1.27(-4.70%) |
Dec 11, 2020 | 27.84 | 28.27 | 26.74 | 27.05 | 1,036,468 | -0.86(-3.07%) |
Dec 10, 2020 | 27.95 | 28.45 | 27.58 | 27.91 | 1,143,907 | -0.69(-2.42%) |
Dec 09, 2020 | 28.61 | 28.87 | 27.79 | 28.60 | 1,288,095 | +0.60(+2.15%) |
Dec 08, 2020 | 25.82 | 28.18 | 25.70 | 28.00 | 1,511,071 | +1.89(+7.23%) |
Dec 07, 2020 | 27.52 | 27.53 | 25.89 | 26.11 | 2,025,744 | -1.51(-5.46%) |
Dec 04, 2020 | 29.37 | 29.93 | 27.30 | 27.62 | 2,532,902 | -1.11(-3.85%) |
Dec 03, 2020 | 31.00 | 32.34 | 28.54 | 28.72 | 2,942,475 | -2.10(-6.82%) |
Dec 02, 2020 | 30.40 | 31.24 | 29.93 | 30.82 | 814,824 | +0.02(+0.05%) |