Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.01 | 35.29 | 34.35 | 35.04 | 103,300 | -0.73(-2.04%) |
Feb 25, 2021 | 36.45 | 37.00 | 35.53 | 35.77 | 55,080 | -0.65(-1.78%) |
Feb 24, 2021 | 36.12 | 36.50 | 36.10 | 36.42 | 51,220 | +0.13(+0.35%) |
Feb 23, 2021 | 36.63 | 37.23 | 36.00 | 36.29 | 95,271 | -1.29(-3.43%) |
Feb 22, 2021 | 37.47 | 37.87 | 36.64 | 37.58 | 38,630 | -0.30(-0.79%) |
Feb 19, 2021 | 37.72 | 38.00 | 37.48 | 37.88 | 53,000 | +0.73(+1.98%) |
Feb 18, 2021 | 37.90 | 37.90 | 37.00 | 37.15 | 40,777 | -0.74(-1.95%) |
Feb 17, 2021 | 38.75 | 38.75 | 37.80 | 37.88 | 83,635 | +0.04(+0.12%) |
Feb 16, 2021 | 37.00 | 38.12 | 37.00 | 37.84 | 154,863 | +1.21(+3.30%) |
Feb 12, 2021 | 35.80 | 36.77 | 35.80 | 36.63 | 58,200 | +0.84(+2.35%) |
Feb 11, 2021 | 36.10 | 36.20 | 35.71 | 35.79 | 58,567 | +0.19(+0.54%) |
Feb 10, 2021 | 36.00 | 36.30 | 35.25 | 35.60 | 49,586 | +0.15(+0.42%) |
Feb 09, 2021 | 35.42 | 35.52 | 35.11 | 35.45 | 35,279 | +0.09(+0.24%) |
Feb 08, 2021 | 35.34 | 35.40 | 35.18 | 35.37 | 57,558 | +0.16(+0.47%) |
Feb 05, 2021 | 34.00 | 35.28 | 33.99 | 35.20 | 70,600 | +1.32(+3.90%) |
Feb 04, 2021 | 33.90 | 34.00 | 33.50 | 33.88 | 45,059 | -0.02(-0.06%) |
Feb 03, 2021 | 33.85 | 34.10 | 33.40 | 33.90 | 26,518 | -0.15(-0.44%) |
Feb 02, 2021 | 33.89 | 34.10 | 33.62 | 34.05 | 86,134 | +0.80(+2.41%) |
Feb 01, 2021 | 33.58 | 33.58 | 33.00 | 33.25 | 66,014 | -0.08(-0.23%) |
Jan 29, 2021 | 33.06 | 33.45 | 33.06 | 33.33 | 65,700 | -0.24(-0.72%) |
Jan 28, 2021 | 33.27 | 33.93 | 33.00 | 33.56 | 96,082 | -0.72(-2.09%) |
Jan 27, 2021 | 35.55 | 35.55 | 34.08 | 34.28 | 120,602 | -1.39(-3.91%) |
Jan 26, 2021 | 36.16 | 36.16 | 35.67 | 35.67 | 47,928 | -0.44(-1.22%) |
Jan 25, 2021 | 36.20 | 36.60 | 36.00 | 36.12 | 66,140 | -0.45(-1.22%) |
Jan 22, 2021 | 36.30 | 36.95 | 36.30 | 36.56 | 31,100 | -0.34(-0.92%) |
Jan 21, 2021 | 36.40 | 37.15 | 36.05 | 36.90 | 54,806 | +0.88(+2.44%) |
Jan 20, 2021 | 35.83 | 36.05 | 35.50 | 36.02 | 66,406 | +0.33(+0.91%) |
Jan 19, 2021 | 36.13 | 36.50 | 35.60 | 35.70 | 141,701 | -1.01(-2.75%) |
Jan 15, 2021 | 37.00 | 37.00 | 36.33 | 36.70 | 93,800 | -0.31(-0.84%) |
Jan 14, 2021 | 36.90 | 37.11 | 36.75 | 37.02 | 74,099 | +0.19(+0.50%) |
Jan 13, 2021 | 37.00 | 37.00 | 36.52 | 36.83 | 68,983 | -0.29(-0.77%) |
Jan 12, 2021 | 36.70 | 37.29 | 36.70 | 37.12 | 120,131 | -0.13(-0.36%) |
Jan 11, 2021 | 37.05 | 37.44 | 36.75 | 37.25 | 82,569 | +0.03(+0.08%) |
Jan 08, 2021 | 36.30 | 37.27 | 36.30 | 37.22 | 106,400 | +0.93(+2.56%) |
Jan 07, 2021 | 36.02 | 36.40 | 35.65 | 36.29 | 68,460 | +0.61(+1.71%) |
Jan 06, 2021 | 35.10 | 36.20 | 35.00 | 35.68 | 159,936 | +0.10(+0.28%) |
Jan 05, 2021 | 35.85 | 35.85 | 35.03 | 35.58 | 85,745 | -0.07(-0.20%) |
Jan 04, 2021 | 36.20 | 36.65 | 35.42 | 35.65 | 111,939 | +0.23(+0.65%) |
Dec 31, 2020 | 35.42 | 35.42 | 35.42 | 301,571 | -0.02(-0.07%) | |
Dec 30, 2020 | 34.99 | 36.00 | 34.60 | 35.45 | 301,571 | +0.70(+2.00%) |
Dec 29, 2020 | 34.62 | 35.00 | 34.35 | 34.75 | 183,614 | +0.49(+1.45%) |
Dec 28, 2020 | 32.90 | 34.50 | 32.85 | 34.26 | 107,116 | +1.34(+4.06%) |
Dec 24, 2020 | 32.73 | 33.00 | 32.73 | 32.92 | 16,800 | +0.22(+0.67%) |
Dec 23, 2020 | 32.60 | 33.00 | 32.35 | 32.70 | 26,774 | +0.62(+1.95%) |
Dec 22, 2020 | 32.00 | 32.20 | 32.00 | 32.08 | 28,904 | -0.34(-1.06%) |
Dec 21, 2020 | 32.30 | 32.55 | 32.00 | 32.42 | 125,426 | -0.11(-0.35%) |
Dec 18, 2020 | 32.90 | 32.90 | 32.41 | 32.53 | 35,400 | -0.34(-1.03%) |
Dec 17, 2020 | 33.00 | 33.37 | 32.60 | 32.88 | 73,824 | +0.16(+0.50%) |
Dec 16, 2020 | 32.55 | 32.71 | 32.42 | 32.71 | 53,505 | +0.19(+0.58%) |
Dec 15, 2020 | 32.00 | 32.65 | 32.00 | 32.52 | 31,282 | +0.03(+0.08%) |
Dec 14, 2020 | 32.53 | 32.75 | 32.27 | 32.49 | 43,786 | +0.39(+1.23%) |
Dec 11, 2020 | 32.05 | 32.20 | 31.93 | 32.10 | 226,000 | -0.38(-1.19%) |
Dec 10, 2020 | 32.60 | 32.67 | 32.41 | 32.48 | 52,478 | -0.22(-0.66%) |
Dec 09, 2020 | 32.60 | 33.19 | 32.60 | 32.70 | 73,694 | -0.25(-0.76%) |
Dec 08, 2020 | 33.09 | 33.10 | 32.52 | 32.95 | 113,213 | -0.79(-2.36%) |
Dec 07, 2020 | 33.74 | 33.97 | 33.55 | 33.74 | 38,294 | +0.06(+0.19%) |
Dec 04, 2020 | 33.85 | 33.95 | 33.50 | 33.68 | 94,000 | -0.27(-0.80%) |
Dec 03, 2020 | 33.85 | 34.19 | 33.60 | 33.95 | 146,070 | -0.75(-2.16%) |
Dec 02, 2020 | 33.75 | 35.22 | 33.27 | 34.70 | 211,881 | +0.84(+2.48%) |