Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.93 | 37.36 | 35.13 | 36.35 | 19,579 | +0.12(+0.32%) |
Feb 25, 2021 | 33.33 | 36.51 | 33.26 | 36.24 | 22,462 | +3.06(+9.22%) |
Feb 24, 2021 | 34.84 | 35.00 | 33.10 | 33.18 | 11,912 | -1.94(-5.51%) |
Feb 23, 2021 | 36.16 | 37.94 | 34.92 | 35.11 | 7,155 | -0.31(-0.87%) |
Feb 22, 2021 | 35.81 | 35.81 | 34.46 | 35.42 | 9,734 | +0.39(+1.10%) |
Feb 19, 2021 | 35.85 | 36.06 | 34.84 | 35.04 | 6,044 | -1.66(-4.52%) |
Feb 18, 2021 | 36.27 | 37.16 | 36.16 | 36.70 | 8,363 | +1.23(+3.48%) |
Feb 17, 2021 | 35.50 | 36.47 | 35.38 | 35.46 | 6,465 | +0.53(+1.51%) |
Feb 16, 2021 | 34.26 | 35.19 | 34.22 | 34.93 | 1,889 | +0.17(+0.48%) |
Feb 12, 2021 | 35.04 | 35.33 | 34.69 | 34.77 | 7,025 | -0.35(-0.99%) |
Feb 11, 2021 | 35.38 | 36.35 | 34.84 | 35.11 | 7,048 | -0.70(-1.95%) |
Feb 10, 2021 | 35.38 | 36.43 | 34.92 | 35.81 | 6,184 | +0.15(+0.43%) |
Feb 09, 2021 | 36.04 | 36.37 | 35.33 | 35.66 | 5,435 | -0.39(-1.07%) |
Feb 08, 2021 | 37.17 | 37.28 | 36.04 | 36.04 | 11,148 | -1.74(-4.61%) |
Feb 05, 2021 | 38.06 | 38.65 | 37.75 | 37.78 | 12,398 | -1.24(-3.17%) |
Feb 04, 2021 | 40.30 | 40.30 | 38.92 | 39.02 | 5,307 | -1.66(-4.09%) |
Feb 03, 2021 | 40.65 | 41.31 | 40.53 | 40.69 | 2,155 | -0.04(-0.10%) |
Feb 02, 2021 | 41.15 | 41.81 | 40.57 | 40.73 | 3,726 | -1.59(-3.75%) |
Feb 01, 2021 | 43.79 | 44.60 | 42.16 | 42.31 | 9,740 | -2.79(-6.18%) |
Jan 29, 2021 | 42.93 | 45.53 | 42.52 | 45.10 | 9,738 | +2.48(+5.81%) |
Jan 28, 2021 | 42.93 | 43.09 | 41.81 | 42.62 | 8,749 | -1.05(-2.39%) |
Jan 27, 2021 | 42.66 | 44.21 | 42.00 | 43.67 | 13,855 | +3.02(+7.43%) |
Jan 26, 2021 | 38.79 | 40.69 | 38.79 | 40.65 | 5,895 | +1.12(+2.84%) |
Jan 25, 2021 | 39.22 | 40.26 | 38.10 | 39.53 | 6,921 | +0.46(+1.19%) |
Jan 22, 2021 | 40.11 | 40.48 | 38.98 | 39.06 | 2,350 | -0.43(-1.08%) |
Jan 21, 2021 | 38.60 | 39.53 | 38.60 | 39.49 | 9,736 | +0.77(+2.00%) |
Jan 20, 2021 | 39.49 | 39.49 | 38.71 | 38.71 | 17,594 | -1.24(-3.10%) |
Jan 19, 2021 | 39.72 | 40.34 | 39.72 | 39.95 | 2,434 | -1.01(-2.46%) |
Jan 15, 2021 | 41.19 | 42.12 | 40.62 | 40.96 | 14,710 | +1.08(+2.72%) |
Jan 14, 2021 | 40.42 | 40.42 | 39.08 | 39.88 | 7,994 | -1.08(-2.65%) |
Jan 13, 2021 | 40.19 | 41.02 | 39.88 | 40.96 | 10,178 | +1.16(+2.92%) |
Jan 12, 2021 | 41.11 | 41.11 | 39.80 | 39.80 | 6,366 | -1.47(-3.56%) |
Jan 11, 2021 | 42.90 | 42.90 | 40.90 | 41.27 | 8,139 | -0.31(-0.74%) |
Jan 08, 2021 | 40.88 | 42.86 | 40.58 | 41.58 | 4,726 | +0.31(+0.75%) |
Jan 07, 2021 | 42.04 | 42.04 | 41.19 | 41.27 | 9,326 | -1.47(-3.44%) |
Jan 06, 2021 | 47.62 | 47.62 | 41.81 | 42.74 | 18,220 | -5.65(-11.68%) |
Jan 05, 2021 | 50.95 | 50.95 | 47.85 | 48.39 | 5,958 | -2.32(-4.58%) |
Jan 04, 2021 | 47.70 | 51.88 | 47.62 | 50.72 | 18,215 | +2.40(+4.97%) |
Dec 31, 2020 | 48.31 | 48.31 | 48.31 | 7,627 | -0.31(-0.64%) | |
Dec 30, 2020 | 49.55 | 49.55 | 47.85 | 48.62 | 7,627 | -1.37(-2.75%) |
Dec 29, 2020 | 47.70 | 50.56 | 47.70 | 50.00 | 5,097 | +1.61(+3.32%) |
Dec 28, 2020 | 46.77 | 48.39 | 46.77 | 48.39 | 5,856 | +0.31(+0.64%) |
Dec 24, 2020 | 47.93 | 48.70 | 47.93 | 48.08 | 5,915 | +0.00(+0.00%) |
Dec 23, 2020 | 48.55 | 48.69 | 47.73 | 48.08 | 3,694 | -1.32(-2.66%) |
Dec 22, 2020 | 50.17 | 50.25 | 49.17 | 49.40 | 3,717 | -0.85(-1.69%) |
Dec 21, 2020 | 51.95 | 52.81 | 50.17 | 50.25 | 9,517 | +0.39(+0.78%) |
Dec 18, 2020 | 48.51 | 50.25 | 48.51 | 49.86 | 4,972 | +0.70(+1.42%) |
Dec 17, 2020 | 49.79 | 50.02 | 49.09 | 49.17 | 34,859 | -1.24(-2.46%) |
Dec 16, 2020 | 49.79 | 51.10 | 49.71 | 50.41 | 24,447 | +0.46(+0.93%) |
Dec 15, 2020 | 52.57 | 52.81 | 49.94 | 49.94 | 11,884 | -3.72(-6.93%) |
Dec 14, 2020 | 51.88 | 53.73 | 51.26 | 53.66 | 3,275 | +0.23(+0.43%) |
Dec 11, 2020 | 54.28 | 54.59 | 52.34 | 53.43 | 4,714 | +0.46(+0.88%) |
Dec 10, 2020 | 54.43 | 54.74 | 52.81 | 52.96 | 11,664 | -0.39(-0.73%) |
Dec 09, 2020 | 51.95 | 54.20 | 51.64 | 53.35 | 5,989 | +0.65(+1.24%) |
Dec 08, 2020 | 54.66 | 54.66 | 52.57 | 52.70 | 2,638 | -0.96(-1.79%) |
Dec 07, 2020 | 53.66 | 54.04 | 53.35 | 53.66 | 1,839 | +0.46(+0.87%) |
Dec 04, 2020 | 55.67 | 55.90 | 53.12 | 53.19 | 5,217 | -3.10(-5.50%) |
Dec 03, 2020 | 57.14 | 57.14 | 55.21 | 56.29 | 2,320 | -0.93(-1.62%) |
Dec 02, 2020 | 57.53 | 57.84 | 57.06 | 57.22 | 916 | +0.39(+0.68%) |