Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.02 | 35.53 | 33.89 | 34.86 | 215,100 | -0.22(-0.63%) |
Feb 25, 2021 | 36.12 | 37.44 | 34.87 | 35.08 | 225,700 | -1.60(-4.36%) |
Feb 24, 2021 | 36.70 | 37.86 | 36.32 | 36.68 | 102,261 | -0.10(-0.27%) |
Feb 23, 2021 | 36.05 | 37.47 | 35.20 | 36.78 | 230,841 | +0.14(+0.38%) |
Feb 22, 2021 | 37.91 | 38.07 | 36.64 | 36.64 | 168,587 | -1.28(-3.38%) |
Feb 19, 2021 | 37.22 | 38.84 | 37.22 | 37.92 | 102,700 | +0.92(+2.49%) |
Feb 18, 2021 | 36.99 | 37.61 | 35.90 | 37.00 | 165,779 | -0.60(-1.60%) |
Feb 17, 2021 | 38.83 | 38.91 | 36.88 | 37.60 | 162,804 | -0.79(-2.06%) |
Feb 16, 2021 | 39.33 | 40.75 | 38.00 | 38.39 | 245,758 | +0.55(+1.45%) |
Feb 12, 2021 | 40.00 | 40.00 | 37.57 | 37.84 | 242,300 | -2.11(-5.28%) |
Feb 11, 2021 | 42.23 | 42.70 | 39.00 | 39.95 | 353,955 | -1.76(-4.22%) |
Feb 10, 2021 | 43.35 | 43.35 | 41.42 | 41.71 | 109,427 | -1.06(-2.48%) |
Feb 09, 2021 | 42.79 | 43.41 | 42.50 | 42.77 | 133,105 | -0.08(-0.19%) |
Feb 08, 2021 | 42.21 | 42.98 | 41.54 | 42.85 | 123,490 | +0.90(+2.15%) |
Feb 05, 2021 | 43.00 | 43.00 | 41.76 | 41.95 | 162,100 | -0.55(-1.29%) |
Feb 04, 2021 | 41.16 | 42.97 | 40.12 | 42.50 | 133,219 | +1.39(+3.38%) |
Feb 03, 2021 | 41.25 | 42.50 | 40.57 | 41.11 | 120,115 | -0.15(-0.36%) |
Feb 02, 2021 | 39.51 | 41.72 | 39.05 | 41.26 | 246,082 | +2.21(+5.66%) |
Feb 01, 2021 | 37.34 | 39.11 | 36.70 | 39.05 | 282,230 | +2.38(+6.49%) |
Jan 29, 2021 | 37.30 | 38.20 | 36.06 | 36.67 | 158,300 | -0.46(-1.24%) |
Jan 28, 2021 | 37.77 | 38.04 | 36.68 | 37.13 | 159,768 | +0.13(+0.35%) |
Jan 27, 2021 | 38.08 | 38.08 | 35.62 | 37.00 | 212,898 | -0.73(-1.93%) |
Jan 26, 2021 | 36.96 | 38.16 | 36.40 | 37.73 | 204,804 | +1.35(+3.71%) |
Jan 25, 2021 | 36.58 | 38.00 | 35.26 | 36.38 | 316,275 | +1.32(+3.76%) |
Jan 22, 2021 | 34.62 | 35.15 | 33.75 | 35.06 | 101,000 | +0.18(+0.52%) |
Jan 21, 2021 | 36.31 | 36.57 | 34.65 | 34.88 | 122,180 | -1.54(-4.23%) |
Jan 20, 2021 | 36.09 | 36.56 | 35.01 | 36.42 | 319,929 | +0.61(+1.70%) |
Jan 19, 2021 | 36.01 | 36.44 | 35.36 | 35.81 | 126,334 | +0.21(+0.59%) |
Jan 15, 2021 | 37.13 | 37.42 | 35.60 | 35.60 | 153,900 | -1.66(-4.46%) |
Jan 14, 2021 | 37.15 | 37.42 | 36.91 | 37.26 | 174,562 | +0.22(+0.59%) |
Jan 13, 2021 | 37.12 | 37.61 | 36.77 | 37.04 | 234,033 | -0.16(-0.43%) |
Jan 12, 2021 | 37.44 | 37.89 | 36.99 | 37.20 | 158,006 | -0.02(-0.05%) |
Jan 11, 2021 | 37.33 | 37.58 | 36.50 | 37.22 | 197,370 | -0.35(-0.93%) |
Jan 08, 2021 | 37.28 | 37.86 | 36.75 | 37.57 | 167,900 | -0.05(-0.13%) |
Jan 07, 2021 | 37.72 | 38.07 | 37.07 | 37.62 | 180,998 | +0.47(+1.27%) |
Jan 06, 2021 | 36.85 | 37.81 | 36.55 | 37.15 | 164,684 | +0.51(+1.39%) |
Jan 05, 2021 | 37.60 | 37.60 | 36.05 | 36.64 | 160,621 | -0.34(-0.92%) |
Jan 04, 2021 | 37.97 | 38.00 | 36.40 | 36.98 | 156,827 | -0.53(-1.41%) |
Dec 31, 2020 | 37.51 | 37.51 | 37.51 | 268,713 | -0.69(-1.81%) | |
Dec 30, 2020 | 37.33 | 38.76 | 36.81 | 38.20 | 268,713 | +0.62(+1.65%) |
Dec 29, 2020 | 36.86 | 38.18 | 36.45 | 37.58 | 360,884 | +0.56(+1.51%) |
Dec 28, 2020 | 38.98 | 39.07 | 36.80 | 37.02 | 360,019 | -1.92(-4.93%) |
Dec 24, 2020 | 38.71 | 39.45 | 38.17 | 38.94 | 131,100 | +0.30(+0.78%) |
Dec 23, 2020 | 40.07 | 40.60 | 38.53 | 38.64 | 239,704 | -1.14(-2.87%) |
Dec 22, 2020 | 39.92 | 41.10 | 39.15 | 39.78 | 467,258 | -0.36(-0.90%) |
Dec 21, 2020 | 40.46 | 41.23 | 38.67 | 40.14 | 533,364 | -0.64(-1.57%) |
Dec 18, 2020 | 41.79 | 42.37 | 40.65 | 40.78 | 1,451,800 | -0.47(-1.14%) |
Dec 17, 2020 | 41.64 | 42.97 | 40.55 | 41.25 | 322,822 | -0.59(-1.41%) |
Dec 16, 2020 | 42.17 | 42.71 | 41.27 | 41.84 | 250,212 | -0.32(-0.76%) |
Dec 15, 2020 | 41.31 | 42.45 | 40.62 | 42.16 | 232,028 | +1.14(+2.78%) |
Dec 14, 2020 | 41.00 | 42.19 | 40.69 | 41.02 | 163,482 | +0.55(+1.36%) |
Dec 11, 2020 | 41.39 | 42.70 | 39.97 | 40.47 | 133,800 | -1.27(-3.04%) |
Dec 10, 2020 | 39.92 | 41.99 | 39.92 | 41.74 | 173,995 | +1.97(+4.95%) |
Dec 09, 2020 | 41.20 | 41.54 | 39.01 | 39.77 | 197,377 | -1.15(-2.81%) |
Dec 08, 2020 | 40.10 | 41.49 | 39.34 | 40.92 | 210,130 | +1.11(+2.79%) |
Dec 07, 2020 | 38.47 | 40.79 | 38.36 | 39.81 | 175,553 | +1.33(+3.46%) |
Dec 04, 2020 | 37.82 | 38.84 | 37.23 | 38.48 | 119,800 | +0.77(+2.04%) |
Dec 03, 2020 | 37.94 | 37.98 | 36.92 | 37.71 | 173,292 | +0.06(+0.16%) |
Dec 02, 2020 | 37.51 | 38.57 | 37.35 | 37.65 | 136,780 | -0.10(-0.26%) |