Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 42.93 | 43.93 | 41.73 | 41.84 | 205,600 | -1.12(-2.61%) |
Feb 25, 2021 | 44.51 | 45.85 | 42.61 | 42.96 | 109,369 | -1.80(-4.02%) |
Feb 24, 2021 | 45.36 | 45.99 | 43.95 | 44.76 | 177,257 | -0.04(-0.09%) |
Feb 23, 2021 | 42.70 | 45.42 | 42.51 | 44.80 | 258,712 | +2.10(+4.92%) |
Feb 22, 2021 | 38.36 | 43.01 | 38.36 | 42.70 | 184,051 | +3.91(+10.08%) |
Feb 19, 2021 | 38.72 | 39.91 | 38.21 | 38.79 | 92,900 | +0.37(+0.96%) |
Feb 18, 2021 | 37.21 | 38.69 | 37.01 | 38.42 | 75,374 | +0.81(+2.15%) |
Feb 17, 2021 | 36.23 | 37.85 | 35.55 | 37.61 | 161,270 | +0.72(+1.95%) |
Feb 16, 2021 | 37.21 | 37.77 | 36.08 | 36.89 | 203,634 | +0.09(+0.24%) |
Feb 12, 2021 | 39.50 | 39.64 | 36.80 | 36.80 | 223,500 | -2.91(-7.33%) |
Feb 11, 2021 | 39.73 | 40.03 | 38.70 | 39.71 | 137,522 | -0.29(-0.72%) |
Feb 10, 2021 | 40.20 | 40.98 | 39.35 | 40.00 | 113,423 | +0.15(+0.38%) |
Feb 09, 2021 | 40.52 | 40.63 | 39.04 | 39.85 | 148,406 | -0.56(-1.39%) |
Feb 08, 2021 | 39.60 | 40.45 | 38.97 | 40.41 | 169,142 | +1.32(+3.38%) |
Feb 05, 2021 | 39.21 | 40.27 | 38.70 | 39.09 | 219,000 | +0.37(+0.96%) |
Feb 04, 2021 | 36.00 | 38.75 | 35.58 | 38.72 | 247,211 | +2.38(+6.55%) |
Feb 03, 2021 | 34.98 | 36.42 | 34.94 | 36.34 | 222,069 | +1.39(+3.98%) |
Feb 02, 2021 | 35.41 | 35.41 | 34.20 | 34.95 | 277,049 | +0.21(+0.60%) |
Feb 01, 2021 | 35.13 | 35.71 | 34.57 | 34.74 | 258,255 | +0.24(+0.70%) |
Jan 29, 2021 | 35.94 | 36.10 | 34.09 | 34.50 | 170,500 | -1.62(-4.49%) |
Jan 28, 2021 | 36.91 | 37.40 | 35.86 | 36.12 | 203,514 | -0.11(-0.30%) |
Jan 27, 2021 | 37.76 | 38.33 | 35.61 | 36.23 | 242,026 | -2.38(-6.16%) |
Jan 26, 2021 | 38.88 | 38.95 | 37.75 | 38.61 | 186,996 | +0.04(+0.10%) |
Jan 25, 2021 | 38.88 | 39.37 | 38.01 | 38.57 | 385,361 | -0.51(-1.31%) |
Jan 22, 2021 | 36.38 | 39.14 | 36.38 | 39.08 | 190,700 | +2.08(+5.62%) |
Jan 21, 2021 | 37.11 | 37.19 | 36.16 | 37.00 | 87,751 | -0.12(-0.32%) |
Jan 20, 2021 | 36.50 | 37.82 | 36.27 | 37.12 | 136,200 | +0.44(+1.20%) |
Jan 19, 2021 | 37.60 | 37.60 | 36.29 | 36.68 | 73,110 | -0.47(-1.27%) |
Jan 15, 2021 | 37.65 | 38.72 | 36.79 | 37.15 | 103,400 | -1.23(-3.20%) |
Jan 14, 2021 | 37.46 | 38.89 | 37.37 | 38.38 | 98,302 | +1.18(+3.17%) |
Jan 13, 2021 | 37.23 | 37.39 | 36.41 | 37.20 | 122,095 | +0.00(+0.00%) |
Jan 12, 2021 | 35.25 | 37.26 | 35.23 | 37.20 | 105,716 | +1.95(+5.53%) |
Jan 11, 2021 | 34.53 | 35.27 | 34.05 | 35.25 | 97,370 | +0.01(+0.03%) |
Jan 08, 2021 | 36.07 | 36.42 | 34.77 | 35.24 | 75,500 | -0.57(-1.59%) |
Jan 07, 2021 | 35.58 | 36.28 | 34.89 | 35.81 | 129,649 | +0.52(+1.47%) |
Jan 06, 2021 | 35.86 | 36.28 | 35.08 | 35.29 | 225,744 | +0.35(+1.00%) |
Jan 05, 2021 | 34.43 | 35.53 | 34.43 | 34.94 | 98,978 | +0.77(+2.25%) |
Jan 04, 2021 | 36.54 | 36.54 | 33.93 | 34.17 | 195,153 | -2.00(-5.53%) |
Dec 31, 2020 | 36.17 | 36.17 | 36.17 | 126,974 | +0.73(+2.06%) | |
Dec 30, 2020 | 35.74 | 36.02 | 34.66 | 35.44 | 126,974 | +0.08(+0.23%) |
Dec 29, 2020 | 35.87 | 35.87 | 34.75 | 35.36 | 118,416 | -0.09(-0.25%) |
Dec 28, 2020 | 35.13 | 36.05 | 35.02 | 35.45 | 103,628 | +0.38(+1.08%) |
Dec 24, 2020 | 34.31 | 35.24 | 34.01 | 35.07 | 67,000 | +1.01(+2.97%) |
Dec 23, 2020 | 32.84 | 34.21 | 32.36 | 34.06 | 90,511 | +1.71(+5.29%) |
Dec 22, 2020 | 32.38 | 32.66 | 31.73 | 32.35 | 92,862 | +0.14(+0.43%) |
Dec 21, 2020 | 32.15 | 32.45 | 31.35 | 32.21 | 152,419 | -0.79(-2.39%) |
Dec 18, 2020 | 33.61 | 34.36 | 32.85 | 33.00 | 310,600 | -0.82(-2.42%) |
Dec 17, 2020 | 33.41 | 34.23 | 32.80 | 33.82 | 240,452 | +0.42(+1.26%) |
Dec 16, 2020 | 33.92 | 33.92 | 32.93 | 33.40 | 160,087 | -0.38(-1.12%) |
Dec 15, 2020 | 32.74 | 33.84 | 32.05 | 33.78 | 114,726 | +1.42(+4.39%) |
Dec 14, 2020 | 33.26 | 33.40 | 32.05 | 32.36 | 139,818 | -0.15(-0.46%) |
Dec 11, 2020 | 32.41 | 33.69 | 31.75 | 32.51 | 148,100 | -0.28(-0.85%) |
Dec 10, 2020 | 32.81 | 33.29 | 31.66 | 32.79 | 182,601 | -0.40(-1.21%) |
Dec 09, 2020 | 34.17 | 34.81 | 32.87 | 33.19 | 226,269 | -0.25(-0.75%) |
Dec 08, 2020 | 33.00 | 33.80 | 32.41 | 33.44 | 163,279 | +0.05(+0.15%) |
Dec 07, 2020 | 34.18 | 34.48 | 33.25 | 33.39 | 354,821 | -1.15(-3.33%) |
Dec 04, 2020 | 32.28 | 34.89 | 32.06 | 34.54 | 270,800 | +2.73(+8.58%) |
Dec 03, 2020 | 31.79 | 32.20 | 31.64 | 31.81 | 139,002 | +0.16(+0.51%) |
Dec 02, 2020 | 30.73 | 31.82 | 30.52 | 31.65 | 132,400 | +0.64(+2.06%) |