Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.00 | 38.40 | 35.60 | 36.90 | 15,320 | -1.10(-2.89%) |
Feb 25, 2021 | 39.90 | 39.90 | 37.50 | 38.00 | 17,824 | -1.20(-3.06%) |
Feb 24, 2021 | 38.30 | 39.80 | 38.30 | 39.20 | 18,757 | +0.60(+1.55%) |
Feb 23, 2021 | 38.80 | 39.40 | 36.40 | 38.60 | 32,189 | -0.90(-2.28%) |
Feb 22, 2021 | 39.60 | 40.10 | 38.80 | 39.50 | 20,684 | +0.50(+1.28%) |
Feb 19, 2021 | 40.60 | 41.80 | 38.70 | 39.00 | 18,640 | -2.30(-5.57%) |
Feb 18, 2021 | 43.20 | 44.08 | 41.20 | 41.30 | 18,803 | -2.30(-5.28%) |
Feb 17, 2021 | 41.10 | 44.00 | 40.60 | 43.60 | 25,652 | +2.90(+7.13%) |
Feb 16, 2021 | 39.50 | 40.80 | 38.20 | 40.70 | 31,348 | +2.20(+5.71%) |
Feb 12, 2021 | 39.90 | 39.90 | 38.20 | 38.50 | 18,000 | -1.40(-3.51%) |
Feb 11, 2021 | 40.20 | 40.60 | 38.80 | 39.90 | 15,630 | -0.50(-1.24%) |
Feb 10, 2021 | 39.80 | 40.60 | 38.20 | 40.40 | 34,867 | +0.60(+1.51%) |
Feb 09, 2021 | 40.70 | 41.50 | 38.90 | 39.80 | 31,966 | -0.40(-1.00%) |
Feb 08, 2021 | 43.30 | 43.60 | 39.00 | 40.20 | 55,242 | -2.40(-5.63%) |
Feb 05, 2021 | 41.50 | 44.10 | 40.80 | 42.60 | 32,560 | +1.40(+3.40%) |
Feb 04, 2021 | 38.70 | 43.30 | 38.60 | 41.20 | 49,294 | +2.30(+5.91%) |
Feb 03, 2021 | 38.10 | 39.50 | 37.93 | 38.90 | 18,674 | +0.40(+1.04%) |
Feb 02, 2021 | 39.50 | 39.50 | 36.80 | 38.50 | 41,316 | -0.90(-2.28%) |
Feb 01, 2021 | 36.00 | 47.90 | 35.50 | 39.40 | 187,615 | +3.40(+9.44%) |
Jan 29, 2021 | 36.30 | 36.40 | 35.54 | 36.00 | 17,990 | +0.30(+0.84%) |
Jan 28, 2021 | 36.10 | 37.88 | 35.40 | 35.70 | 17,711 | -0.30(-0.83%) |
Jan 27, 2021 | 36.30 | 37.40 | 35.50 | 36.00 | 32,044 | -1.20(-3.23%) |
Jan 26, 2021 | 35.90 | 39.20 | 35.61 | 37.20 | 54,006 | +1.90(+5.38%) |
Jan 25, 2021 | 35.40 | 35.70 | 34.20 | 35.30 | 30,285 | -0.20(-0.56%) |
Jan 22, 2021 | 35.20 | 35.70 | 34.60 | 35.50 | 12,660 | +0.10(+0.28%) |
Jan 21, 2021 | 34.00 | 36.50 | 33.50 | 35.40 | 39,452 | +1.60(+4.73%) |
Jan 20, 2021 | 35.90 | 35.90 | 33.20 | 33.80 | 34,198 | -1.70(-4.79%) |
Jan 19, 2021 | 36.90 | 37.00 | 35.20 | 35.50 | 21,727 | -0.60(-1.66%) |
Jan 15, 2021 | 35.80 | 36.40 | 33.60 | 36.10 | 13,510 | +0.50(+1.40%) |
Jan 14, 2021 | 34.50 | 36.40 | 34.10 | 35.60 | 35,815 | +1.10(+3.19%) |
Jan 13, 2021 | 33.20 | 35.00 | 32.60 | 34.50 | 33,623 | +1.20(+3.60%) |
Jan 12, 2021 | 33.50 | 35.00 | 33.30 | 33.30 | 13,949 | -0.20(-0.60%) |
Jan 11, 2021 | 34.10 | 36.20 | 33.10 | 33.50 | 20,823 | -0.20(-0.59%) |
Jan 08, 2021 | 33.70 | 34.10 | 33.05 | 33.70 | 8,470 | -0.30(-0.88%) |
Jan 07, 2021 | 34.10 | 34.80 | 33.60 | 34.00 | 10,819 | +0.60(+1.80%) |
Jan 06, 2021 | 32.70 | 35.50 | 32.60 | 33.40 | 26,492 | +1.20(+3.73%) |
Jan 05, 2021 | 32.60 | 33.30 | 31.30 | 32.20 | 23,031 | -0.70(-2.13%) |
Jan 04, 2021 | 35.30 | 36.00 | 32.40 | 32.90 | 29,208 | -2.70(-7.58%) |
Dec 31, 2020 | 35.60 | 35.60 | 35.60 | 8,905 | +2.30(+6.91%) | |
Dec 30, 2020 | 33.50 | 33.60 | 33.00 | 33.30 | 8,905 | +0.20(+0.60%) |
Dec 29, 2020 | 33.90 | 34.00 | 33.00 | 33.10 | 8,250 | -0.70(-2.07%) |
Dec 28, 2020 | 33.60 | 34.80 | 32.90 | 33.80 | 25,362 | +0.80(+2.42%) |
Dec 24, 2020 | 33.30 | 33.40 | 32.50 | 33.00 | 3,310 | -0.10(-0.30%) |
Dec 23, 2020 | 33.50 | 33.82 | 33.00 | 33.10 | 6,680 | -0.10(-0.30%) |
Dec 22, 2020 | 32.80 | 34.00 | 32.40 | 33.20 | 14,478 | +0.20(+0.61%) |
Dec 21, 2020 | 33.00 | 33.70 | 32.20 | 33.00 | 12,443 | -0.10(-0.30%) |
Dec 18, 2020 | 33.50 | 34.10 | 33.00 | 33.10 | 12,350 | -0.10(-0.30%) |
Dec 17, 2020 | 33.60 | 33.60 | 32.80 | 33.20 | 8,595 | +0.00(+0.00%) |
Dec 16, 2020 | 33.60 | 34.10 | 33.00 | 33.20 | 6,182 | -0.70(-2.06%) |
Dec 15, 2020 | 34.40 | 34.50 | 33.20 | 33.90 | 7,110 | -0.50(-1.45%) |
Dec 14, 2020 | 33.70 | 35.00 | 33.10 | 34.40 | 21,445 | +0.70(+2.08%) |
Dec 11, 2020 | 32.80 | 33.70 | 32.10 | 33.70 | 10,650 | +0.80(+2.43%) |
Dec 10, 2020 | 32.90 | 33.50 | 32.30 | 32.90 | 10,702 | -0.10(-0.30%) |
Dec 09, 2020 | 33.80 | 34.00 | 32.80 | 33.00 | 12,784 | -0.90(-2.65%) |
Dec 08, 2020 | 34.30 | 34.42 | 33.20 | 33.90 | 12,644 | +0.00(+0.00%) |
Dec 07, 2020 | 34.90 | 35.30 | 33.10 | 33.90 | 11,748 | -0.90(-2.59%) |
Dec 04, 2020 | 34.70 | 35.40 | 34.20 | 34.80 | 12,790 | +0.70(+2.05%) |
Dec 03, 2020 | 34.70 | 35.50 | 33.80 | 34.10 | 13,584 | -0.30(-0.87%) |
Dec 02, 2020 | 33.40 | 34.60 | 32.50 | 34.40 | 16,706 | +1.40(+4.24%) |