Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.18 | 36.91 | 33.78 | 35.82 | 178,800 | -0.10(-0.28%) |
Feb 25, 2021 | 38.88 | 38.88 | 35.34 | 35.92 | 133,655 | -2.96(-7.61%) |
Feb 24, 2021 | 36.53 | 38.95 | 36.10 | 38.88 | 97,409 | +2.35(+6.43%) |
Feb 23, 2021 | 36.63 | 36.69 | 34.40 | 36.53 | 106,566 | -0.68(-1.83%) |
Feb 22, 2021 | 34.59 | 38.99 | 34.18 | 37.21 | 212,705 | +2.62(+7.57%) |
Feb 19, 2021 | 33.00 | 35.79 | 32.82 | 34.59 | 334,800 | +1.91(+5.84%) |
Feb 18, 2021 | 35.74 | 35.98 | 28.82 | 32.68 | 524,717 | -4.02(-10.95%) |
Feb 17, 2021 | 36.75 | 37.65 | 35.64 | 36.70 | 129,417 | -0.58(-1.56%) |
Feb 16, 2021 | 36.96 | 38.59 | 36.96 | 37.28 | 94,355 | +0.09(+0.24%) |
Feb 12, 2021 | 40.72 | 41.27 | 35.94 | 37.19 | 169,800 | -3.99(-9.69%) |
Feb 11, 2021 | 41.11 | 42.51 | 39.71 | 41.18 | 108,768 | +0.16(+0.39%) |
Feb 10, 2021 | 40.50 | 41.54 | 40.00 | 41.02 | 173,564 | +0.83(+2.07%) |
Feb 09, 2021 | 37.74 | 40.24 | 36.30 | 40.19 | 187,693 | +2.36(+6.24%) |
Feb 08, 2021 | 35.62 | 38.18 | 35.28 | 37.83 | 157,508 | +2.60(+7.38%) |
Feb 05, 2021 | 36.37 | 36.37 | 32.97 | 35.23 | 336,600 | -0.64(-1.78%) |
Feb 04, 2021 | 35.27 | 36.35 | 35.27 | 35.87 | 105,674 | +0.88(+2.52%) |
Feb 03, 2021 | 33.99 | 34.99 | 33.90 | 34.99 | 88,596 | +1.04(+3.06%) |
Feb 02, 2021 | 34.05 | 35.13 | 32.92 | 33.95 | 139,200 | +0.48(+1.43%) |
Feb 01, 2021 | 31.10 | 33.64 | 30.59 | 33.47 | 113,313 | +2.96(+9.70%) |
Jan 29, 2021 | 31.10 | 32.05 | 30.47 | 30.51 | 118,000 | -0.80(-2.56%) |
Jan 28, 2021 | 30.91 | 31.60 | 29.64 | 31.31 | 94,684 | +0.93(+3.06%) |
Jan 27, 2021 | 31.13 | 31.43 | 29.51 | 30.38 | 155,771 | -1.76(-5.48%) |
Jan 26, 2021 | 34.10 | 34.27 | 31.51 | 32.14 | 117,205 | -1.97(-5.78%) |
Jan 25, 2021 | 34.41 | 34.55 | 31.85 | 34.11 | 173,310 | -0.74(-2.12%) |
Jan 22, 2021 | 36.75 | 36.75 | 33.50 | 34.85 | 163,600 | -2.54(-6.79%) |
Jan 21, 2021 | 39.30 | 39.30 | 37.13 | 37.39 | 83,523 | -1.91(-4.86%) |
Jan 20, 2021 | 38.81 | 39.80 | 37.96 | 39.30 | 99,828 | +0.68(+1.76%) |
Jan 19, 2021 | 41.00 | 42.91 | 37.92 | 38.62 | 118,876 | -1.42(-3.55%) |
Jan 15, 2021 | 41.10 | 41.10 | 39.02 | 40.04 | 125,700 | -1.86(-4.44%) |
Jan 14, 2021 | 41.36 | 42.07 | 40.69 | 41.90 | 123,337 | +0.93(+2.27%) |
Jan 13, 2021 | 42.00 | 42.38 | 40.50 | 40.97 | 150,319 | -0.94(-2.24%) |
Jan 12, 2021 | 42.45 | 43.01 | 40.93 | 41.91 | 249,176 | -0.23(-0.55%) |
Jan 11, 2021 | 36.70 | 42.88 | 36.70 | 42.14 | 319,048 | +4.68(+12.49%) |
Jan 08, 2021 | 37.34 | 37.92 | 36.09 | 37.46 | 75,400 | +0.22(+0.59%) |
Jan 07, 2021 | 37.39 | 38.17 | 36.64 | 37.24 | 154,759 | +0.14(+0.38%) |
Jan 06, 2021 | 36.23 | 38.36 | 35.96 | 37.10 | 179,600 | +1.62(+4.57%) |
Jan 05, 2021 | 33.06 | 35.69 | 33.06 | 35.48 | 106,148 | +2.47(+7.48%) |
Jan 04, 2021 | 35.36 | 35.36 | 32.76 | 33.01 | 102,106 | -1.66(-4.79%) |
Dec 31, 2020 | 34.67 | 34.67 | 34.67 | 91,123 | +0.36(+1.05%) | |
Dec 30, 2020 | 33.92 | 34.61 | 33.61 | 34.31 | 91,123 | +0.70(+2.08%) |
Dec 29, 2020 | 35.48 | 35.48 | 33.00 | 33.61 | 78,818 | -1.95(-5.48%) |
Dec 28, 2020 | 36.78 | 37.50 | 35.48 | 35.56 | 84,382 | -0.41(-1.14%) |
Dec 24, 2020 | 36.87 | 36.87 | 35.00 | 35.97 | 58,200 | -0.68(-1.86%) |
Dec 23, 2020 | 35.41 | 37.09 | 35.24 | 36.65 | 107,727 | +2.04(+5.89%) |
Dec 22, 2020 | 34.59 | 35.00 | 34.03 | 34.61 | 71,447 | +0.10(+0.29%) |
Dec 21, 2020 | 33.82 | 34.66 | 32.24 | 34.51 | 89,179 | -0.33(-0.95%) |
Dec 18, 2020 | 34.74 | 34.84 | 33.55 | 34.84 | 462,300 | +0.10(+0.29%) |
Dec 17, 2020 | 34.20 | 34.79 | 33.38 | 34.74 | 131,442 | +0.59(+1.73%) |
Dec 16, 2020 | 33.30 | 34.39 | 32.25 | 34.15 | 183,174 | +1.10(+3.33%) |
Dec 15, 2020 | 33.17 | 33.80 | 32.02 | 33.05 | 156,415 | +0.68(+2.10%) |
Dec 14, 2020 | 36.38 | 36.38 | 32.22 | 32.37 | 314,582 | -2.86(-8.12%) |
Dec 11, 2020 | 37.53 | 37.88 | 33.97 | 35.23 | 170,100 | -3.18(-8.28%) |
Dec 10, 2020 | 38.13 | 39.16 | 37.61 | 38.41 | 91,326 | -0.53(-1.36%) |
Dec 09, 2020 | 39.86 | 40.61 | 37.89 | 38.94 | 156,434 | -0.35(-0.89%) |
Dec 08, 2020 | 39.06 | 40.31 | 38.93 | 39.29 | 125,666 | -0.40(-1.01%) |
Dec 07, 2020 | 41.11 | 41.13 | 39.51 | 39.69 | 177,086 | -1.44(-3.50%) |
Dec 04, 2020 | 38.69 | 41.17 | 38.69 | 41.13 | 143,500 | +2.88(+7.53%) |
Dec 03, 2020 | 36.47 | 38.83 | 35.65 | 38.25 | 170,965 | +1.84(+5.05%) |
Dec 02, 2020 | 36.16 | 36.63 | 34.41 | 36.41 | 176,710 | -0.11(-0.30%) |