Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.78 | 38.20 | 37.31 | 37.65 | 2,186,658 | -0.08(-0.20%) |
Feb 25, 2021 | 39.02 | 39.26 | 37.36 | 37.73 | 1,448,153 | -1.17(-3.00%) |
Feb 24, 2021 | 36.96 | 39.02 | 36.96 | 38.90 | 1,726,251 | +1.89(+5.11%) |
Feb 23, 2021 | 36.10 | 37.03 | 35.42 | 37.00 | 1,881,439 | +1.14(+3.18%) |
Feb 22, 2021 | 35.37 | 36.14 | 35.34 | 35.86 | 2,520,340 | +0.57(+1.61%) |
Feb 19, 2021 | 35.07 | 35.68 | 34.96 | 35.30 | 2,453,697 | +0.37(+1.05%) |
Feb 18, 2021 | 35.77 | 36.04 | 34.89 | 34.93 | 1,923,162 | -1.01(-2.82%) |
Feb 17, 2021 | 36.06 | 36.18 | 35.58 | 35.94 | 907,845 | -0.14(-0.40%) |
Feb 16, 2021 | 36.64 | 36.68 | 35.76 | 36.09 | 934,796 | -0.41(-1.11%) |
Feb 12, 2021 | 36.21 | 36.49 | 36.05 | 36.49 | 759,892 | +0.17(+0.48%) |
Feb 11, 2021 | 36.21 | 36.72 | 36.08 | 36.32 | 1,139,900 | +0.11(+0.29%) |
Feb 10, 2021 | 36.20 | 36.93 | 35.92 | 36.21 | 1,809,754 | +0.27(+0.75%) |
Feb 09, 2021 | 35.96 | 36.07 | 35.54 | 35.94 | 979,786 | -0.06(-0.16%) |
Feb 08, 2021 | 35.96 | 36.05 | 35.69 | 36.00 | 874,707 | +0.01(+0.03%) |
Feb 05, 2021 | 36.15 | 36.17 | 35.71 | 35.99 | 1,387,507 | +0.12(+0.32%) |
Feb 04, 2021 | 35.60 | 36.14 | 35.35 | 35.87 | 1,456,167 | +0.31(+0.87%) |
Feb 03, 2021 | 34.58 | 35.57 | 34.40 | 35.57 | 1,824,038 | +0.74(+2.13%) |
Feb 02, 2021 | 34.74 | 34.83 | 34.24 | 34.82 | 1,675,474 | +0.35(+1.01%) |
Feb 01, 2021 | 34.17 | 34.47 | 33.59 | 34.47 | 1,531,439 | +0.46(+1.36%) |
Jan 29, 2021 | 34.08 | 34.66 | 33.58 | 34.01 | 2,591,464 | -0.52(-1.51%) |
Jan 28, 2021 | 34.34 | 34.99 | 34.07 | 34.53 | 1,575,323 | +0.36(+1.05%) |
Jan 27, 2021 | 34.77 | 35.30 | 34.12 | 34.18 | 2,354,275 | -0.93(-2.64%) |
Jan 26, 2021 | 35.18 | 35.41 | 34.99 | 35.10 | 1,026,893 | +0.14(+0.39%) |
Jan 25, 2021 | 34.54 | 35.31 | 34.22 | 34.97 | 1,319,142 | +0.49(+1.43%) |
Jan 22, 2021 | 34.33 | 34.49 | 34.05 | 34.47 | 1,657,343 | -0.21(-0.61%) |
Jan 21, 2021 | 35.09 | 35.14 | 34.20 | 34.69 | 1,284,914 | -0.45(-1.29%) |
Jan 20, 2021 | 34.52 | 35.61 | 34.28 | 35.14 | 1,566,507 | +0.68(+1.96%) |
Jan 19, 2021 | 35.00 | 35.00 | 34.23 | 34.46 | 1,664,562 | -0.33(-0.94%) |
Jan 15, 2021 | 34.26 | 34.79 | 33.89 | 34.79 | 1,411,435 | +0.40(+1.15%) |
Jan 14, 2021 | 34.94 | 35.00 | 34.17 | 34.40 | 1,743,417 | +0.03(+0.08%) |
Jan 13, 2021 | 34.33 | 34.94 | 34.33 | 34.37 | 1,457,871 | +0.06(+0.17%) |
Jan 12, 2021 | 33.76 | 34.38 | 33.56 | 34.31 | 2,517,744 | +0.47(+1.40%) |
Jan 11, 2021 | 34.12 | 34.48 | 33.82 | 33.84 | 1,942,421 | -0.50(-1.46%) |
Jan 08, 2021 | 34.39 | 34.66 | 34.11 | 34.34 | 2,357,571 | +0.14(+0.42%) |
Jan 07, 2021 | 35.44 | 35.51 | 34.13 | 34.19 | 3,648,183 | -1.36(-3.83%) |
Jan 06, 2021 | 35.31 | 35.80 | 35.02 | 35.56 | 2,153,567 | +0.58(+1.66%) |
Jan 05, 2021 | 34.47 | 35.17 | 34.47 | 34.98 | 2,218,976 | +0.60(+1.74%) |
Jan 04, 2021 | 36.63 | 36.68 | 34.38 | 34.38 | 2,345,031 | -2.10(-5.77%) |
Dec 31, 2020 | 36.48 | 36.48 | 36.48 | 2,669,871 | +0.34(+0.93%) | |
Dec 30, 2020 | 36.04 | 36.78 | 35.97 | 36.14 | 2,669,871 | +0.24(+0.66%) |
Dec 29, 2020 | 36.13 | 36.23 | 35.41 | 35.91 | 2,950,450 | -0.17(-0.48%) |
Dec 28, 2020 | 35.97 | 36.29 | 35.58 | 36.08 | 3,217,410 | +0.17(+0.48%) |
Dec 24, 2020 | 35.83 | 35.93 | 35.30 | 35.91 | 1,700,976 | +0.25(+0.70%) |
Dec 23, 2020 | 35.67 | 36.16 | 35.49 | 35.66 | 4,992,275 | +0.29(+0.81%) |
Dec 22, 2020 | 34.38 | 35.43 | 34.38 | 35.37 | 6,822,507 | +0.98(+2.86%) |
Dec 21, 2020 | 35.28 | 35.46 | 33.66 | 34.39 | 11,906,686 | -1.79(-4.94%) |
Dec 18, 2020 | 35.40 | 36.75 | 34.92 | 36.18 | 9,848,042 | +28.82(+391.69%) |
Dec 17, 2020 | 7.415 | 7.453 | 7.281 | 7.357 | 7,821,789 | +0.01(+0.13%) |
Dec 16, 2020 | 7.357 | 7.434 | 7.214 | 7.348 | 15,251,024 | +0.01(+0.13%) |
Dec 15, 2020 | 7.233 | 7.338 | 7.128 | 7.338 | 6,637,628 | +0.16(+2.26%) |
Dec 14, 2020 | 7.348 | 7.453 | 7.166 | 7.176 | 9,503,211 | -0.12(-1.70%) |
Dec 11, 2020 | 7.166 | 7.300 | 7.166 | 7.300 | 10,319,518 | +0.09(+1.19%) |
Dec 10, 2020 | 7.195 | 7.257 | 7.119 | 7.214 | 18,079,096 | -0.04(-0.53%) |
Dec 09, 2020 | 7.224 | 7.305 | 7.176 | 7.252 | 11,017,501 | +0.05(+0.66%) |
Dec 08, 2020 | 7.214 | 7.291 | 7.176 | 7.205 | 10,102,664 | -0.06(-0.79%) |
Dec 07, 2020 | 7.271 | 7.338 | 7.214 | 7.262 | 11,713,137 | -0.04(-0.52%) |
Dec 04, 2020 | 7.185 | 7.348 | 7.109 | 7.300 | 14,140,933 | +0.16(+2.28%) |
Dec 03, 2020 | 6.966 | 7.157 | 6.937 | 7.138 | 12,196,995 | +0.23(+3.32%) |
Dec 02, 2020 | 6.870 | 6.994 | 6.794 | 6.908 | 10,206,124 | +0.06(+0.84%) |