Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.23 | 35.23 | 34.06 | 34.91 | 1,553,629 | +0.68(+1.98%) |
Feb 25, 2021 | 34.56 | 34.91 | 34.05 | 34.23 | 3,297,404 | -0.74(-2.12%) |
Feb 24, 2021 | 34.53 | 35.27 | 34.53 | 34.97 | 879,752 | +0.62(+1.82%) |
Feb 23, 2021 | 35.43 | 35.43 | 33.44 | 34.35 | 473,953 | -0.38(-1.08%) |
Feb 22, 2021 | 35.41 | 35.41 | 34.67 | 34.73 | 477,905 | -0.61(-1.71%) |
Feb 19, 2021 | 34.89 | 35.52 | 34.62 | 35.33 | 760,729 | +0.66(+1.90%) |
Feb 18, 2021 | 35.48 | 35.79 | 34.64 | 34.67 | 434,092 | -0.96(-2.70%) |
Feb 17, 2021 | 36.07 | 36.45 | 35.30 | 35.64 | 486,350 | -0.43(-1.20%) |
Feb 16, 2021 | 35.82 | 36.30 | 35.53 | 36.07 | 560,191 | +0.39(+1.11%) |
Feb 12, 2021 | 35.54 | 36.08 | 35.10 | 35.67 | 444,922 | +0.05(+0.13%) |
Feb 11, 2021 | 35.34 | 35.67 | 34.61 | 35.63 | 685,376 | +0.33(+0.94%) |
Feb 10, 2021 | 35.46 | 35.76 | 35.00 | 35.30 | 648,183 | +0.05(+0.13%) |
Feb 09, 2021 | 35.38 | 35.53 | 34.86 | 35.25 | 579,508 | -0.10(-0.29%) |
Feb 08, 2021 | 34.58 | 35.35 | 34.58 | 35.35 | 576,509 | +0.78(+2.25%) |
Feb 05, 2021 | 34.39 | 34.81 | 33.64 | 34.57 | 802,059 | +0.55(+1.62%) |
Feb 04, 2021 | 34.09 | 34.44 | 33.02 | 34.02 | 817,526 | +0.67(+2.01%) |
Feb 03, 2021 | 33.43 | 34.13 | 32.80 | 33.35 | 924,446 | -0.18(-0.55%) |
Feb 02, 2021 | 34.29 | 34.30 | 33.19 | 33.54 | 1,286,292 | -0.24(-0.71%) |
Feb 01, 2021 | 32.61 | 33.98 | 32.47 | 33.77 | 753,117 | +1.39(+4.30%) |
Jan 29, 2021 | 33.14 | 33.60 | 31.93 | 32.38 | 2,382,406 | -0.55(-1.67%) |
Jan 28, 2021 | 34.95 | 35.30 | 32.65 | 32.93 | 1,886,229 | -1.64(-4.75%) |
Jan 27, 2021 | 34.68 | 35.57 | 33.75 | 34.57 | 1,908,009 | -0.97(-2.73%) |
Jan 26, 2021 | 36.44 | 36.44 | 34.78 | 35.54 | 2,821,314 | -0.42(-1.17%) |
Jan 25, 2021 | 36.03 | 36.44 | 35.60 | 35.97 | 1,353,924 | -0.06(-0.18%) |
Jan 22, 2021 | 35.80 | 36.22 | 35.41 | 36.03 | 1,268,355 | -0.27(-0.73%) |
Jan 21, 2021 | 36.99 | 37.12 | 35.88 | 36.30 | 1,248,900 | -0.74(-2.01%) |
Jan 20, 2021 | 37.84 | 38.79 | 36.85 | 37.04 | 1,486,367 | +0.42(+1.15%) |
Jan 19, 2021 | 35.76 | 36.85 | 35.64 | 36.62 | 1,393,582 | +1.21(+3.42%) |
Jan 15, 2021 | 35.26 | 35.61 | 34.94 | 35.41 | 924,195 | +0.06(+0.18%) |
Jan 14, 2021 | 34.97 | 35.70 | 34.81 | 35.34 | 618,555 | +0.49(+1.39%) |
Jan 13, 2021 | 35.02 | 35.22 | 34.62 | 34.86 | 526,001 | -0.42(-1.20%) |
Jan 12, 2021 | 35.23 | 35.60 | 35.09 | 35.28 | 775,159 | +0.18(+0.52%) |
Jan 11, 2021 | 34.18 | 35.20 | 33.98 | 35.09 | 580,192 | +0.28(+0.82%) |
Jan 08, 2021 | 34.66 | 35.29 | 34.26 | 34.81 | 818,526 | +0.04(+0.11%) |
Jan 07, 2021 | 34.37 | 34.83 | 33.80 | 34.77 | 935,384 | +0.71(+2.07%) |
Jan 06, 2021 | 33.41 | 34.23 | 33.22 | 34.07 | 2,106,638 | +0.92(+2.77%) |
Jan 05, 2021 | 32.26 | 33.45 | 32.26 | 33.15 | 752,446 | +0.72(+2.21%) |
Jan 04, 2021 | 32.32 | 32.67 | 32.03 | 32.43 | 1,247,239 | +0.24(+0.74%) |
Dec 31, 2020 | 32.20 | 32.20 | 32.20 | 576,236 | +0.25(+0.77%) | |
Dec 30, 2020 | 31.97 | 32.43 | 31.77 | 31.95 | 576,236 | -0.04(-0.11%) |
Dec 29, 2020 | 32.45 | 32.45 | 31.78 | 31.99 | 897,275 | -0.30(-0.94%) |
Dec 28, 2020 | 31.96 | 32.41 | 31.58 | 32.29 | 557,971 | +0.68(+2.15%) |
Dec 24, 2020 | 31.91 | 32.03 | 31.36 | 31.61 | 515,259 | -0.36(-1.12%) |
Dec 23, 2020 | 32.18 | 32.18 | 30.85 | 31.97 | 1,625,548 | +0.74(+2.38%) |
Dec 22, 2020 | 30.77 | 31.42 | 30.68 | 31.22 | 1,203,540 | +0.50(+1.61%) |
Dec 21, 2020 | 30.43 | 30.78 | 29.44 | 30.73 | 875,586 | -0.33(-1.06%) |
Dec 18, 2020 | 30.86 | 31.31 | 30.54 | 31.06 | 1,764,422 | +0.32(+1.04%) |
Dec 17, 2020 | 30.38 | 30.90 | 30.17 | 30.74 | 1,139,618 | +0.38(+1.24%) |
Dec 16, 2020 | 30.33 | 30.54 | 29.86 | 30.36 | 729,153 | +0.07(+0.24%) |
Dec 15, 2020 | 29.23 | 30.29 | 29.09 | 30.29 | 793,087 | +1.23(+4.23%) |
Dec 14, 2020 | 29.20 | 29.54 | 29.03 | 29.06 | 871,524 | +0.12(+0.41%) |
Dec 11, 2020 | 29.08 | 29.39 | 28.57 | 28.94 | 739,247 | -0.30(-1.03%) |
Dec 10, 2020 | 28.89 | 29.42 | 28.72 | 29.24 | 494,668 | +0.01(+0.03%) |
Dec 09, 2020 | 29.81 | 30.09 | 29.13 | 29.23 | 872,699 | -0.58(-1.94%) |
Dec 08, 2020 | 30.00 | 30.36 | 29.66 | 29.81 | 763,275 | -0.27(-0.88%) |
Dec 07, 2020 | 30.24 | 30.39 | 29.60 | 30.08 | 951,579 | -0.06(-0.21%) |
Dec 04, 2020 | 29.88 | 30.61 | 29.88 | 30.14 | 820,816 | +0.50(+1.70%) |
Dec 03, 2020 | 29.11 | 29.80 | 28.93 | 29.64 | 873,705 | +0.44(+1.51%) |
Dec 02, 2020 | 28.27 | 29.29 | 28.00 | 29.20 | 1,294,818 | +0.77(+2.71%) |