Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.73 | 30.62 | 28.52 | 30.32 | 354,300 | -0.06(-0.20%) |
Feb 25, 2021 | 31.53 | 31.57 | 29.89 | 30.38 | 354,214 | -1.04(-3.31%) |
Feb 24, 2021 | 32.17 | 32.18 | 29.66 | 31.42 | 391,950 | -0.72(-2.24%) |
Feb 23, 2021 | 30.96 | 32.85 | 29.00 | 32.14 | 1,207,766 | +1.18(+3.81%) |
Feb 22, 2021 | 32.92 | 32.92 | 30.03 | 30.96 | 357,060 | -2.29(-6.89%) |
Feb 19, 2021 | 32.80 | 33.85 | 32.23 | 33.25 | 342,400 | +0.45(+1.37%) |
Feb 18, 2021 | 33.48 | 33.48 | 31.14 | 32.80 | 431,065 | -1.22(-3.59%) |
Feb 17, 2021 | 35.05 | 35.05 | 33.06 | 34.02 | 320,732 | -0.91(-2.61%) |
Feb 16, 2021 | 36.94 | 38.05 | 33.79 | 34.93 | 475,519 | -0.99(-2.76%) |
Feb 12, 2021 | 33.89 | 36.42 | 33.89 | 35.92 | 299,500 | +1.27(+3.67%) |
Feb 11, 2021 | 34.50 | 35.14 | 32.36 | 34.65 | 454,447 | -3.11(-8.24%) |
Feb 10, 2021 | 37.84 | 38.66 | 37.04 | 37.76 | 221,273 | +0.38(+1.02%) |
Feb 09, 2021 | 38.47 | 39.04 | 36.83 | 37.38 | 250,172 | -1.22(-3.16%) |
Feb 08, 2021 | 41.10 | 41.63 | 38.22 | 38.60 | 535,039 | -1.75(-4.34%) |
Feb 05, 2021 | 38.47 | 40.45 | 37.50 | 40.35 | 209,800 | +2.35(+6.18%) |
Feb 04, 2021 | 38.31 | 38.85 | 36.23 | 38.00 | 286,564 | -0.31(-0.81%) |
Feb 03, 2021 | 41.49 | 41.72 | 38.11 | 38.31 | 230,104 | -2.12(-5.24%) |
Feb 02, 2021 | 39.32 | 41.03 | 39.04 | 40.43 | 240,627 | +1.60(+4.12%) |
Feb 01, 2021 | 38.70 | 39.12 | 37.18 | 38.83 | 177,385 | +0.92(+2.43%) |
Jan 29, 2021 | 39.60 | 40.72 | 36.18 | 37.91 | 304,900 | -1.39(-3.54%) |
Jan 28, 2021 | 38.50 | 39.64 | 37.76 | 39.30 | 486,069 | +0.99(+2.58%) |
Jan 27, 2021 | 40.03 | 40.03 | 36.53 | 38.31 | 321,752 | -1.93(-4.80%) |
Jan 26, 2021 | 41.73 | 41.97 | 39.97 | 40.24 | 420,522 | -0.70(-1.71%) |
Jan 25, 2021 | 44.69 | 44.80 | 39.35 | 40.94 | 506,422 | -3.93(-8.76%) |
Jan 22, 2021 | 45.82 | 46.72 | 44.66 | 44.87 | 255,200 | -1.78(-3.82%) |
Jan 21, 2021 | 45.72 | 47.29 | 45.32 | 46.65 | 255,841 | +1.01(+2.21%) |
Jan 20, 2021 | 46.39 | 47.58 | 45.64 | 45.64 | 361,607 | -0.23(-0.50%) |
Jan 19, 2021 | 46.47 | 46.98 | 44.00 | 45.87 | 266,920 | -0.18(-0.39%) |
Jan 15, 2021 | 48.79 | 49.42 | 45.68 | 46.05 | 222,600 | -2.40(-4.95%) |
Jan 14, 2021 | 50.03 | 50.72 | 48.45 | 48.45 | 216,921 | -1.32(-2.65%) |
Jan 13, 2021 | 50.79 | 51.86 | 49.62 | 49.77 | 194,156 | -0.17(-0.34%) |
Jan 12, 2021 | 49.31 | 51.06 | 49.19 | 49.94 | 201,701 | +1.21(+2.48%) |
Jan 11, 2021 | 48.13 | 49.14 | 47.44 | 48.73 | 196,519 | +0.34(+0.70%) |
Jan 08, 2021 | 48.90 | 49.92 | 47.01 | 48.39 | 302,600 | -0.51(-1.04%) |
Jan 07, 2021 | 50.03 | 52.06 | 48.73 | 48.90 | 344,624 | +0.56(+1.16%) |
Jan 06, 2021 | 48.70 | 53.60 | 46.59 | 48.34 | 399,879 | +1.39(+2.96%) |
Jan 05, 2021 | 44.36 | 49.08 | 44.30 | 46.95 | 285,577 | +2.20(+4.92%) |
Jan 04, 2021 | 41.62 | 50.00 | 41.61 | 44.75 | 285,775 | +3.98(+9.76%) |
Dec 31, 2020 | 40.77 | 40.77 | 40.77 | 808,922 | +0.64(+1.59%) | |
Dec 30, 2020 | 40.00 | 43.15 | 39.90 | 40.13 | 808,922 | +0.15(+0.38%) |
Dec 29, 2020 | 39.50 | 42.54 | 39.02 | 39.98 | 381,060 | +0.58(+1.47%) |
Dec 28, 2020 | 37.55 | 40.47 | 37.04 | 39.40 | 338,424 | +2.96(+8.12%) |
Dec 24, 2020 | 37.72 | 37.72 | 35.60 | 36.44 | 93,200 | -1.54(-4.05%) |
Dec 23, 2020 | 36.81 | 38.90 | 36.81 | 37.98 | 214,018 | +1.55(+4.25%) |
Dec 22, 2020 | 36.53 | 37.81 | 36.00 | 36.43 | 275,059 | +0.86(+2.42%) |
Dec 21, 2020 | 30.44 | 35.87 | 30.23 | 35.57 | 267,171 | +5.24(+17.28%) |
Dec 18, 2020 | 32.34 | 32.55 | 29.92 | 30.33 | 1,256,100 | -1.67(-5.22%) |
Dec 17, 2020 | 33.18 | 33.46 | 31.84 | 32.00 | 189,153 | -0.75(-2.29%) |
Dec 16, 2020 | 35.50 | 35.50 | 32.50 | 32.75 | 169,272 | -2.05(-5.89%) |
Dec 15, 2020 | 33.88 | 35.23 | 33.88 | 34.80 | 361,600 | +1.19(+3.54%) |
Dec 14, 2020 | 33.40 | 34.82 | 33.31 | 33.61 | 162,124 | +0.39(+1.17%) |
Dec 11, 2020 | 32.80 | 33.48 | 32.00 | 33.22 | 91,300 | +0.40(+1.22%) |
Dec 10, 2020 | 33.87 | 34.51 | 32.53 | 32.82 | 90,053 | -1.05(-3.10%) |
Dec 09, 2020 | 35.60 | 35.94 | 33.53 | 33.87 | 92,831 | -1.77(-4.97%) |
Dec 08, 2020 | 35.93 | 36.11 | 34.79 | 35.64 | 87,464 | +0.03(+0.08%) |
Dec 07, 2020 | 34.33 | 36.50 | 34.05 | 35.61 | 151,583 | +1.56(+4.58%) |
Dec 04, 2020 | 33.86 | 34.76 | 33.50 | 34.05 | 80,000 | -0.27(-0.79%) |
Dec 03, 2020 | 35.53 | 36.03 | 34.13 | 34.32 | 64,621 | -1.17(-3.30%) |
Dec 02, 2020 | 36.23 | 36.63 | 34.60 | 35.49 | 76,236 | -1.14(-3.11%) |