Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.47 | 36.47 | 35.75 | 36.05 | 109,100 | -0.31(-0.85%) |
Feb 25, 2021 | 37.43 | 37.43 | 36.28 | 36.36 | 124,747 | -0.93(-2.49%) |
Feb 24, 2021 | 36.97 | 37.34 | 36.85 | 37.29 | 69,466 | +0.41(+1.11%) |
Feb 23, 2021 | 37.10 | 37.10 | 36.44 | 36.88 | 72,274 | -0.20(-0.54%) |
Feb 22, 2021 | 36.87 | 37.29 | 36.87 | 37.08 | 45,703 | +0.17(+0.46%) |
Feb 19, 2021 | 36.75 | 36.97 | 36.68 | 36.91 | 88,600 | +0.40(+1.10%) |
Feb 18, 2021 | 36.59 | 36.66 | 36.41 | 36.51 | 51,930 | -0.18(-0.49%) |
Feb 17, 2021 | 36.60 | 36.75 | 36.51 | 36.69 | 25,615 | +0.08(+0.22%) |
Feb 16, 2021 | 36.97 | 36.97 | 36.59 | 36.61 | 53,382 | -0.14(-0.38%) |
Feb 12, 2021 | 36.71 | 36.80 | 36.63 | 36.75 | 38,400 | +0.10(+0.27%) |
Feb 11, 2021 | 36.89 | 36.89 | 36.43 | 36.65 | 38,140 | -0.03(-0.08%) |
Feb 10, 2021 | 36.95 | 36.95 | 36.34 | 36.68 | 35,854 | +0.02(+0.05%) |
Feb 09, 2021 | 36.75 | 36.77 | 36.52 | 36.66 | 12,127 | -0.03(-0.08%) |
Feb 08, 2021 | 36.46 | 36.69 | 36.43 | 36.69 | 45,441 | +0.49(+1.35%) |
Feb 05, 2021 | 36.05 | 36.29 | 36.05 | 36.20 | 28,000 | +0.27(+0.76%) |
Feb 04, 2021 | 35.74 | 35.93 | 35.60 | 35.93 | 28,559 | +0.38(+1.06%) |
Feb 03, 2021 | 35.29 | 35.57 | 35.19 | 35.55 | 47,707 | +0.25(+0.71%) |
Feb 02, 2021 | 35.52 | 35.52 | 35.30 | 35.30 | 55,230 | +0.01(+0.03%) |
Feb 01, 2021 | 35.00 | 35.32 | 34.76 | 35.29 | 37,599 | +0.51(+1.47%) |
Jan 29, 2021 | 35.61 | 35.61 | 34.74 | 34.78 | 79,700 | -0.65(-1.83%) |
Jan 28, 2021 | 35.98 | 36.02 | 35.43 | 35.43 | 34,989 | -0.42(-1.17%) |
Jan 27, 2021 | 35.95 | 36.30 | 35.68 | 35.85 | 51,932 | -0.40(-1.10%) |
Jan 26, 2021 | 36.17 | 36.29 | 35.95 | 36.25 | 131,844 | +0.27(+0.76%) |
Jan 25, 2021 | 35.98 | 36.31 | 35.76 | 35.98 | 116,507 | +0.13(+0.36%) |
Jan 22, 2021 | 35.60 | 35.86 | 35.44 | 35.85 | 30,200 | -0.07(-0.19%) |
Jan 21, 2021 | 35.77 | 36.00 | 35.77 | 35.92 | 44,272 | +0.04(+0.11%) |
Jan 20, 2021 | 35.88 | 35.88 | 35.69 | 35.88 | 27,627 | +0.31(+0.87%) |
Jan 19, 2021 | 35.90 | 35.90 | 35.52 | 35.57 | 55,602 | +0.01(+0.03%) |
Jan 15, 2021 | 35.75 | 35.75 | 35.23 | 35.56 | 347,900 | -0.21(-0.59%) |
Jan 14, 2021 | 35.56 | 35.97 | 35.53 | 35.77 | 41,068 | +0.44(+1.25%) |
Jan 13, 2021 | 35.66 | 35.66 | 35.31 | 35.33 | 66,157 | -0.20(-0.56%) |
Jan 12, 2021 | 35.17 | 35.57 | 35.17 | 35.53 | 59,793 | +0.41(+1.18%) |
Jan 11, 2021 | 34.59 | 35.24 | 34.59 | 35.12 | 64,944 | +0.16(+0.47%) |
Jan 08, 2021 | 35.14 | 35.14 | 34.71 | 34.95 | 38,500 | -0.07(-0.20%) |
Jan 07, 2021 | 34.80 | 35.07 | 34.80 | 35.02 | 39,491 | +0.29(+0.84%) |
Jan 06, 2021 | 33.73 | 34.93 | 33.73 | 34.73 | 86,312 | +1.08(+3.21%) |
Jan 05, 2021 | 33.10 | 33.80 | 33.10 | 33.65 | 33,247 | +0.42(+1.26%) |
Jan 04, 2021 | 33.58 | 33.63 | 32.98 | 33.23 | 27,025 | -0.33(-0.98%) |
Dec 31, 2020 | 33.56 | 33.56 | 33.56 | 13,304 | +0.17(+0.51%) | |
Dec 30, 2020 | 33.34 | 33.51 | 33.33 | 33.39 | 13,304 | +0.20(+0.60%) |
Dec 29, 2020 | 33.40 | 33.40 | 33.10 | 33.19 | 25,351 | -0.16(-0.48%) |
Dec 28, 2020 | 33.68 | 33.68 | 33.33 | 33.35 | 24,635 | +0.05(+0.16%) |
Dec 24, 2020 | 33.23 | 33.30 | 33.17 | 33.30 | 20,000 | +0.03(+0.08%) |
Dec 23, 2020 | 32.99 | 33.37 | 32.99 | 33.27 | 19,469 | +0.31(+0.94%) |
Dec 22, 2020 | 32.92 | 33.02 | 32.85 | 32.96 | 29,446 | -0.04(-0.12%) |
Dec 21, 2020 | 32.92 | 33.04 | 32.54 | 33.00 | 24,929 | -0.53(-1.58%) |
Dec 18, 2020 | 33.87 | 33.87 | 33.47 | 33.53 | 12,400 | -0.10(-0.30%) |
Dec 17, 2020 | 33.73 | 33.73 | 33.50 | 33.63 | 19,036 | +0.19(+0.57%) |
Dec 16, 2020 | 33.47 | 33.51 | 33.32 | 33.44 | 15,131 | -0.01(-0.04%) |
Dec 15, 2020 | 33.20 | 33.46 | 33.05 | 33.45 | 26,451 | +0.43(+1.32%) |
Dec 14, 2020 | 33.63 | 33.63 | 33.02 | 33.02 | 18,259 | -0.02(-0.07%) |
Dec 11, 2020 | 33.03 | 33.22 | 32.88 | 33.04 | 15,600 | -0.27(-0.80%) |
Dec 10, 2020 | 33.03 | 33.35 | 33.03 | 33.31 | 12,899 | -0.03(-0.09%) |
Dec 09, 2020 | 33.30 | 33.42 | 33.13 | 33.34 | 26,325 | +0.11(+0.33%) |
Dec 08, 2020 | 32.96 | 33.23 | 32.96 | 33.23 | 29,309 | +0.05(+0.15%) |
Dec 07, 2020 | 33.32 | 33.39 | 33.04 | 33.18 | 29,725 | -0.31(-0.93%) |
Dec 04, 2020 | 32.87 | 33.49 | 32.87 | 33.49 | 21,900 | +0.67(+2.04%) |
Dec 03, 2020 | 32.60 | 33.02 | 32.60 | 32.82 | 16,009 | +0.16(+0.49%) |
Dec 02, 2020 | 32.53 | 32.68 | 32.46 | 32.66 | 20,470 | +0.10(+0.31%) |