Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.88 | 35.88 | 35.34 | 35.47 | 11,227 | -0.18(-0.50%) |
Feb 25, 2021 | 36.60 | 36.60 | 35.65 | 35.65 | 4,261 | -0.67(-1.84%) |
Feb 24, 2021 | 35.95 | 36.32 | 35.93 | 36.31 | 8,957 | +0.26(+0.73%) |
Feb 23, 2021 | 35.83 | 36.23 | 35.60 | 36.05 | 9,156 | -0.18(-0.50%) |
Feb 22, 2021 | 36.38 | 36.41 | 36.03 | 36.23 | 7,988 | -0.06(-0.17%) |
Feb 19, 2021 | 36.74 | 36.74 | 36.29 | 36.29 | 131,377 | -0.27(-0.74%) |
Feb 18, 2021 | 36.44 | 36.67 | 36.40 | 36.56 | 7,926 | -0.17(-0.47%) |
Feb 17, 2021 | 36.78 | 36.78 | 36.39 | 36.74 | 8,501 | +0.03(+0.08%) |
Feb 16, 2021 | 36.98 | 36.98 | 36.59 | 36.71 | 12,293 | -0.20(-0.54%) |
Feb 12, 2021 | 36.96 | 36.96 | 36.70 | 36.91 | 36,622 | +0.01(+0.03%) |
Feb 11, 2021 | 37.00 | 37.04 | 36.70 | 36.90 | 6,022 | -0.02(-0.05%) |
Feb 10, 2021 | 37.06 | 37.33 | 36.79 | 36.92 | 10,302 | -0.02(-0.05%) |
Feb 09, 2021 | 36.78 | 37.04 | 36.69 | 36.94 | 8,745 | +0.04(+0.10%) |
Feb 08, 2021 | 36.80 | 36.90 | 36.61 | 36.90 | 26,874 | +0.52(+1.44%) |
Feb 05, 2021 | 36.36 | 36.56 | 36.27 | 36.38 | 48,479 | +0.36(+1.01%) |
Feb 04, 2021 | 35.95 | 36.08 | 35.79 | 36.01 | 17,582 | +0.03(+0.07%) |
Feb 03, 2021 | 35.45 | 36.10 | 35.25 | 35.99 | 29,407 | +0.27(+0.75%) |
Feb 02, 2021 | 36.05 | 36.05 | 35.39 | 35.72 | 16,362 | +0.06(+0.16%) |
Feb 01, 2021 | 36.12 | 36.12 | 35.30 | 35.66 | 38,786 | -0.04(-0.10%) |
Jan 29, 2021 | 36.29 | 36.49 | 35.70 | 35.70 | 44,387 | -0.55(-1.52%) |
Jan 28, 2021 | 37.06 | 37.06 | 35.92 | 36.25 | 11,939 | -0.94(-2.54%) |
Jan 27, 2021 | 36.72 | 37.92 | 36.72 | 37.19 | 15,810 | +0.18(+0.48%) |
Jan 26, 2021 | 36.09 | 37.08 | 35.98 | 37.02 | 45,603 | +1.09(+3.04%) |
Jan 25, 2021 | 35.27 | 36.86 | 35.27 | 35.93 | 22,764 | +0.69(+1.95%) |
Jan 22, 2021 | 34.95 | 35.24 | 34.81 | 35.24 | 6,610 | +0.20(+0.58%) |
Jan 21, 2021 | 35.30 | 35.30 | 35.04 | 35.04 | 8,060 | -0.26(-0.74%) |
Jan 20, 2021 | 35.34 | 35.55 | 35.07 | 35.30 | 5,973 | +0.05(+0.14%) |
Jan 19, 2021 | 35.10 | 35.31 | 35.08 | 35.25 | 9,701 | +0.32(+0.93%) |
Jan 15, 2021 | 34.68 | 35.01 | 34.68 | 34.93 | 4,512 | +0.02(+0.05%) |
Jan 14, 2021 | 34.66 | 35.04 | 34.66 | 34.91 | 15,072 | +0.44(+1.28%) |
Jan 13, 2021 | 34.48 | 34.58 | 34.27 | 34.47 | 5,713 | +0.07(+0.19%) |
Jan 12, 2021 | 34.55 | 34.55 | 34.36 | 34.40 | 2,356 | +0.02(+0.07%) |
Jan 11, 2021 | 34.57 | 34.58 | 34.31 | 34.38 | 4,214 | -0.36(-1.04%) |
Jan 08, 2021 | 34.70 | 34.74 | 34.35 | 34.74 | 17,524 | +0.05(+0.16%) |
Jan 07, 2021 | 34.55 | 34.79 | 34.52 | 34.68 | 6,344 | -0.05(-0.15%) |
Jan 06, 2021 | 34.78 | 34.89 | 34.60 | 34.74 | 195,937 | +0.51(+1.50%) |
Jan 05, 2021 | 33.95 | 34.30 | 33.95 | 34.22 | 12,029 | +0.19(+0.56%) |
Jan 04, 2021 | 34.38 | 34.38 | 33.72 | 34.03 | 7,189 | -0.16(-0.47%) |
Dec 31, 2020 | 34.19 | 34.19 | 34.19 | 2,338 | +0.31(+0.93%) | |
Dec 30, 2020 | 33.81 | 33.97 | 33.81 | 33.88 | 2,338 | +0.07(+0.22%) |
Dec 29, 2020 | 33.98 | 33.98 | 33.75 | 33.81 | 10,509 | -0.14(-0.42%) |
Dec 28, 2020 | 34.06 | 34.06 | 33.86 | 33.95 | 7,014 | +0.08(+0.24%) |
Dec 24, 2020 | 33.86 | 33.87 | 33.73 | 33.87 | 1,259 | +0.04(+0.12%) |
Dec 23, 2020 | 33.74 | 33.83 | 33.67 | 33.83 | 75,724 | +0.38(+1.13%) |
Dec 22, 2020 | 33.49 | 33.49 | 33.35 | 33.45 | 3,312 | +0.03(+0.09%) |
Dec 21, 2020 | 33.30 | 33.42 | 33.02 | 33.42 | 5,783 | -0.15(-0.46%) |
Dec 18, 2020 | 33.80 | 33.80 | 33.38 | 33.57 | 66,221 | -0.08(-0.25%) |
Dec 17, 2020 | 33.52 | 33.70 | 33.52 | 33.66 | 7,261 | +0.21(+0.62%) |
Dec 16, 2020 | 33.19 | 33.45 | 33.19 | 33.45 | 2,871 | +0.27(+0.82%) |
Dec 15, 2020 | 33.12 | 33.18 | 33.11 | 33.18 | 1,268 | +0.13(+0.39%) |
Dec 14, 2020 | 33.42 | 33.49 | 33.02 | 33.05 | 3,450 | -0.22(-0.65%) |
Dec 11, 2020 | 33.13 | 33.35 | 33.08 | 33.27 | 5,264 | -0.11(-0.33%) |
Dec 10, 2020 | 33.26 | 33.38 | 33.25 | 33.38 | 4,672 | +0.03(+0.09%) |
Dec 09, 2020 | 33.60 | 33.60 | 33.20 | 33.35 | 3,719 | -0.22(-0.67%) |
Dec 08, 2020 | 33.37 | 33.65 | 33.37 | 33.57 | 3,991 | +0.20(+0.61%) |
Dec 07, 2020 | 33.49 | 33.49 | 33.33 | 33.37 | 3,698 | -0.07(-0.21%) |
Dec 04, 2020 | 33.21 | 33.44 | 33.21 | 33.44 | 4,211 | +0.31(+0.94%) |
Dec 03, 2020 | 32.86 | 33.23 | 32.86 | 33.13 | 5,739 | +0.23(+0.71%) |
Dec 02, 2020 | 33.25 | 33.29 | 32.89 | 32.89 | 4,156 | -0.45(-1.35%) |