Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.82 | 40.68 | 38.85 | 39.78 | 202,600 | -0.17(-0.43%) |
Feb 25, 2021 | 42.82 | 42.82 | 39.57 | 39.95 | 169,411 | -2.82(-6.59%) |
Feb 24, 2021 | 41.99 | 43.03 | 41.52 | 42.77 | 253,906 | +0.77(+1.83%) |
Feb 23, 2021 | 41.00 | 42.11 | 40.33 | 42.00 | 184,352 | +0.93(+2.26%) |
Feb 22, 2021 | 40.09 | 41.88 | 40.09 | 41.07 | 264,621 | +0.44(+1.08%) |
Feb 19, 2021 | 38.94 | 40.70 | 38.94 | 40.63 | 167,600 | +1.97(+5.10%) |
Feb 18, 2021 | 38.76 | 39.00 | 38.24 | 38.66 | 156,985 | -0.55(-1.40%) |
Feb 17, 2021 | 38.78 | 39.36 | 38.48 | 39.21 | 116,524 | +0.23(+0.59%) |
Feb 16, 2021 | 38.79 | 39.79 | 38.63 | 38.98 | 186,651 | +0.59(+1.54%) |
Feb 12, 2021 | 37.69 | 38.99 | 37.49 | 38.39 | 139,300 | +0.39(+1.03%) |
Feb 11, 2021 | 37.72 | 38.50 | 36.73 | 38.00 | 178,258 | +0.31(+0.82%) |
Feb 10, 2021 | 38.44 | 38.44 | 37.51 | 37.69 | 150,163 | -0.41(-1.08%) |
Feb 09, 2021 | 38.46 | 38.90 | 37.75 | 38.10 | 154,155 | -0.53(-1.37%) |
Feb 08, 2021 | 37.48 | 38.73 | 37.05 | 38.63 | 156,591 | +1.62(+4.38%) |
Feb 05, 2021 | 37.80 | 37.92 | 36.65 | 37.01 | 140,600 | -0.35(-0.94%) |
Feb 04, 2021 | 36.36 | 37.42 | 36.36 | 37.36 | 121,265 | +1.08(+2.98%) |
Feb 03, 2021 | 35.62 | 36.38 | 35.44 | 36.28 | 159,841 | +0.49(+1.37%) |
Feb 02, 2021 | 35.02 | 35.88 | 34.59 | 35.79 | 180,322 | +1.26(+3.65%) |
Feb 01, 2021 | 33.91 | 34.80 | 33.09 | 34.53 | 146,024 | +0.98(+2.92%) |
Jan 29, 2021 | 34.60 | 35.14 | 33.49 | 33.55 | 231,000 | -1.57(-4.47%) |
Jan 28, 2021 | 34.25 | 35.56 | 34.24 | 35.12 | 238,102 | +1.30(+3.84%) |
Jan 27, 2021 | 33.76 | 35.20 | 33.21 | 33.82 | 313,640 | -1.19(-3.40%) |
Jan 26, 2021 | 37.44 | 37.49 | 34.95 | 35.01 | 187,938 | -1.85(-5.02%) |
Jan 25, 2021 | 36.83 | 37.28 | 36.10 | 36.86 | 208,343 | -0.30(-0.81%) |
Jan 22, 2021 | 36.37 | 37.22 | 36.21 | 37.16 | 257,600 | +0.14(+0.38%) |
Jan 21, 2021 | 37.43 | 37.65 | 36.12 | 37.02 | 325,665 | -0.41(-1.10%) |
Jan 20, 2021 | 37.99 | 38.59 | 37.23 | 37.43 | 156,199 | -0.35(-0.93%) |
Jan 19, 2021 | 38.61 | 39.40 | 37.71 | 37.78 | 244,172 | -0.42(-1.10%) |
Jan 15, 2021 | 38.95 | 39.38 | 38.14 | 38.20 | 375,300 | -1.51(-3.80%) |
Jan 14, 2021 | 39.17 | 40.74 | 39.08 | 39.71 | 331,645 | +0.87(+2.24%) |
Jan 13, 2021 | 38.44 | 39.03 | 37.50 | 38.84 | 393,544 | +0.07(+0.18%) |
Jan 12, 2021 | 38.36 | 39.25 | 37.86 | 38.77 | 352,097 | +0.97(+2.57%) |
Jan 11, 2021 | 37.13 | 38.22 | 37.13 | 37.80 | 203,801 | -0.15(-0.40%) |
Jan 08, 2021 | 38.87 | 38.87 | 37.21 | 37.95 | 276,500 | -0.67(-1.73%) |
Jan 07, 2021 | 38.82 | 39.03 | 38.04 | 38.62 | 319,915 | +0.17(+0.44%) |
Jan 06, 2021 | 36.76 | 38.56 | 36.76 | 38.45 | 507,536 | +2.44(+6.78%) |
Jan 05, 2021 | 34.62 | 36.46 | 34.62 | 36.01 | 304,381 | +1.65(+4.80%) |
Jan 04, 2021 | 36.20 | 36.60 | 34.10 | 34.36 | 331,468 | -1.86(-5.14%) |
Dec 31, 2020 | 36.22 | 36.22 | 36.22 | 173,490 | +0.04(+0.11%) | |
Dec 30, 2020 | 35.67 | 36.65 | 35.67 | 36.18 | 173,490 | +0.76(+2.15%) |
Dec 29, 2020 | 35.94 | 36.03 | 34.86 | 35.42 | 259,054 | -0.36(-1.01%) |
Dec 28, 2020 | 35.76 | 36.27 | 35.13 | 35.78 | 275,754 | +0.29(+0.82%) |
Dec 24, 2020 | 36.19 | 36.94 | 34.99 | 35.49 | 134,300 | -0.47(-1.31%) |
Dec 23, 2020 | 36.30 | 37.53 | 35.45 | 35.96 | 309,755 | +0.09(+0.25%) |
Dec 22, 2020 | 35.93 | 36.60 | 35.30 | 35.87 | 376,434 | +0.34(+0.96%) |
Dec 21, 2020 | 34.66 | 35.96 | 34.31 | 35.53 | 664,162 | +0.35(+0.99%) |
Dec 18, 2020 | 33.52 | 36.77 | 32.06 | 35.18 | 1,531,600 | +0.55(+1.59%) |
Dec 17, 2020 | 34.44 | 34.88 | 33.60 | 34.63 | 346,616 | +0.34(+0.99%) |
Dec 16, 2020 | 35.84 | 35.84 | 34.17 | 34.29 | 326,595 | -1.05(-2.97%) |
Dec 15, 2020 | 33.86 | 35.53 | 32.94 | 35.34 | 319,224 | +1.58(+4.68%) |
Dec 14, 2020 | 34.29 | 34.42 | 33.16 | 33.76 | 280,148 | -0.26(-0.76%) |
Dec 11, 2020 | 33.63 | 34.18 | 33.08 | 34.02 | 222,200 | -0.04(-0.12%) |
Dec 10, 2020 | 34.63 | 35.10 | 33.89 | 34.06 | 303,674 | -0.81(-2.32%) |
Dec 09, 2020 | 34.78 | 35.13 | 33.65 | 34.87 | 528,058 | +0.60(+1.75%) |
Dec 08, 2020 | 33.51 | 34.61 | 33.23 | 34.27 | 350,001 | +0.24(+0.71%) |
Dec 07, 2020 | 34.38 | 34.66 | 33.25 | 34.03 | 257,741 | -0.72(-2.07%) |
Dec 04, 2020 | 34.10 | 34.94 | 33.48 | 34.75 | 351,800 | +1.56(+4.70%) |
Dec 03, 2020 | 32.50 | 33.98 | 32.11 | 33.19 | 460,743 | +0.94(+2.91%) |
Dec 02, 2020 | 30.51 | 32.41 | 29.96 | 32.25 | 411,441 | +1.59(+5.19%) |