Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.80 | 37.30 | 36.19 | 36.60 | 977,300 | -0.08(-0.22%) |
Feb 25, 2021 | 38.02 | 38.56 | 36.24 | 36.68 | 991,312 | -1.34(-3.52%) |
Feb 24, 2021 | 37.43 | 38.21 | 37.17 | 38.02 | 868,940 | +0.61(+1.63%) |
Feb 23, 2021 | 37.08 | 37.66 | 35.82 | 37.41 | 982,891 | +0.17(+0.46%) |
Feb 22, 2021 | 36.14 | 37.43 | 36.07 | 37.24 | 1,037,749 | +0.63(+1.72%) |
Feb 19, 2021 | 36.49 | 37.22 | 36.39 | 36.61 | 1,229,300 | +0.35(+0.97%) |
Feb 18, 2021 | 36.14 | 36.40 | 35.26 | 36.26 | 919,566 | +0.14(+0.39%) |
Feb 17, 2021 | 36.26 | 36.63 | 35.78 | 36.12 | 882,295 | -0.31(-0.85%) |
Feb 16, 2021 | 37.50 | 37.72 | 36.41 | 36.43 | 1,770,574 | -0.50(-1.35%) |
Feb 12, 2021 | 36.57 | 36.98 | 36.18 | 36.93 | 1,991,400 | +0.49(+1.34%) |
Feb 11, 2021 | 35.30 | 36.65 | 34.88 | 36.44 | 1,823,788 | +1.20(+3.41%) |
Feb 10, 2021 | 35.73 | 36.09 | 35.16 | 35.24 | 1,284,294 | -0.08(-0.23%) |
Feb 09, 2021 | 36.39 | 36.73 | 35.01 | 35.32 | 1,620,031 | -1.11(-3.05%) |
Feb 08, 2021 | 37.31 | 37.60 | 36.17 | 36.43 | 1,741,336 | -0.82(-2.20%) |
Feb 05, 2021 | 34.09 | 37.65 | 34.05 | 37.25 | 3,840,600 | +0.07(+0.19%) |
Feb 04, 2021 | 36.48 | 37.93 | 36.22 | 37.18 | 2,766,360 | +1.38(+3.85%) |
Feb 03, 2021 | 35.06 | 35.88 | 34.92 | 35.80 | 1,686,607 | +1.05(+3.02%) |
Feb 02, 2021 | 34.95 | 35.21 | 34.32 | 34.75 | 1,518,558 | +0.24(+0.70%) |
Feb 01, 2021 | 34.55 | 34.80 | 33.80 | 34.51 | 1,783,910 | +0.03(+0.09%) |
Jan 29, 2021 | 34.80 | 35.61 | 34.24 | 34.48 | 1,042,500 | -0.43(-1.23%) |
Jan 28, 2021 | 35.15 | 35.31 | 34.56 | 34.91 | 1,001,608 | +0.01(+0.03%) |
Jan 27, 2021 | 35.51 | 35.89 | 34.69 | 34.90 | 1,257,798 | -1.23(-3.40%) |
Jan 26, 2021 | 37.78 | 37.92 | 36.00 | 36.13 | 987,452 | -1.09(-2.93%) |
Jan 25, 2021 | 36.60 | 37.98 | 36.45 | 37.22 | 1,674,855 | +0.66(+1.81%) |
Jan 22, 2021 | 36.11 | 36.79 | 35.90 | 36.56 | 1,116,800 | -0.15(-0.41%) |
Jan 21, 2021 | 36.80 | 36.97 | 36.12 | 36.71 | 976,959 | +0.22(+0.60%) |
Jan 20, 2021 | 36.24 | 37.01 | 36.00 | 36.49 | 1,114,599 | +0.38(+1.05%) |
Jan 19, 2021 | 36.74 | 37.72 | 36.00 | 36.11 | 2,866,418 | -0.55(-1.50%) |
Jan 15, 2021 | 37.15 | 37.56 | 36.48 | 36.66 | 973,900 | -0.67(-1.79%) |
Jan 14, 2021 | 37.57 | 38.13 | 37.23 | 37.33 | 760,228 | +0.38(+1.03%) |
Jan 13, 2021 | 38.41 | 38.53 | 36.84 | 36.95 | 968,872 | -1.73(-4.47%) |
Jan 12, 2021 | 37.77 | 39.06 | 37.62 | 38.68 | 1,425,181 | +1.16(+3.09%) |
Jan 11, 2021 | 36.50 | 37.65 | 36.19 | 37.52 | 1,139,069 | +0.85(+2.32%) |
Jan 08, 2021 | 37.67 | 37.73 | 36.19 | 36.67 | 1,261,300 | -0.80(-2.14%) |
Jan 07, 2021 | 37.51 | 38.21 | 37.10 | 37.47 | 2,804,008 | +0.01(+0.03%) |
Jan 06, 2021 | 35.81 | 37.84 | 35.78 | 37.46 | 1,928,351 | +2.08(+5.88%) |
Jan 05, 2021 | 34.67 | 35.64 | 34.57 | 35.38 | 972,860 | +0.51(+1.46%) |
Jan 04, 2021 | 36.20 | 36.46 | 34.63 | 34.87 | 1,334,615 | -1.07(-2.98%) |
Dec 31, 2020 | 35.94 | 35.94 | 35.94 | 577,447 | -0.08(-0.22%) | |
Dec 30, 2020 | 35.64 | 36.37 | 35.64 | 36.02 | 577,447 | +0.42(+1.18%) |
Dec 29, 2020 | 36.45 | 36.45 | 35.46 | 35.60 | 778,557 | -0.67(-1.85%) |
Dec 28, 2020 | 36.40 | 36.78 | 36.10 | 36.27 | 470,592 | +0.15(+0.42%) |
Dec 24, 2020 | 36.45 | 36.59 | 36.00 | 36.12 | 210,100 | -0.52(-1.42%) |
Dec 23, 2020 | 36.46 | 37.00 | 36.31 | 36.64 | 502,680 | +0.41(+1.13%) |
Dec 22, 2020 | 36.66 | 36.78 | 35.92 | 36.23 | 571,089 | -0.40(-1.09%) |
Dec 21, 2020 | 35.95 | 36.78 | 35.56 | 36.63 | 747,653 | +0.10(+0.27%) |
Dec 18, 2020 | 36.49 | 37.07 | 35.83 | 36.53 | 3,049,700 | +0.16(+0.44%) |
Dec 17, 2020 | 36.64 | 36.85 | 36.14 | 36.37 | 811,097 | +0.05(+0.14%) |
Dec 16, 2020 | 35.98 | 36.63 | 35.20 | 36.32 | 1,431,704 | +0.50(+1.40%) |
Dec 15, 2020 | 35.05 | 35.82 | 34.70 | 35.82 | 1,260,641 | +1.00(+2.87%) |
Dec 14, 2020 | 35.53 | 35.70 | 34.72 | 34.82 | 748,730 | -0.39(-1.11%) |
Dec 11, 2020 | 36.22 | 36.87 | 35.06 | 35.21 | 1,397,100 | -1.37(-3.75%) |
Dec 10, 2020 | 37.05 | 37.21 | 36.14 | 36.58 | 1,033,205 | -0.49(-1.32%) |
Dec 09, 2020 | 37.47 | 37.48 | 36.94 | 37.07 | 1,027,061 | +0.00(+0.00%) |
Dec 08, 2020 | 37.00 | 37.40 | 36.39 | 37.07 | 1,177,937 | -0.29(-0.78%) |
Dec 07, 2020 | 36.50 | 37.43 | 35.94 | 37.36 | 2,130,374 | +0.66(+1.80%) |
Dec 04, 2020 | 34.47 | 36.75 | 34.45 | 36.70 | 1,934,500 | +2.48(+7.25%) |
Dec 03, 2020 | 33.21 | 34.29 | 33.21 | 34.22 | 1,373,932 | +1.14(+3.45%) |
Dec 02, 2020 | 33.85 | 33.85 | 32.96 | 33.08 | 1,114,021 | -0.63(-1.87%) |