Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.36 | 31.53 | 31.15 | 31.22 | 341,702 | -0.48(-1.51%) |
Feb 25, 2021 | 31.76 | 32.08 | 31.54 | 31.70 | 361,576 | -0.30(-0.93%) |
Feb 24, 2021 | 31.38 | 32.15 | 31.33 | 32.00 | 916,107 | +0.19(+0.60%) |
Feb 23, 2021 | 31.98 | 32.00 | 31.68 | 31.81 | 473,868 | -0.41(-1.26%) |
Feb 22, 2021 | 32.01 | 32.29 | 31.92 | 32.21 | 252,400 | -0.29(-0.89%) |
Feb 19, 2021 | 32.80 | 32.82 | 32.36 | 32.50 | 400,936 | -0.07(-0.22%) |
Feb 18, 2021 | 32.62 | 32.87 | 32.49 | 32.58 | 694,430 | -1.02(-3.04%) |
Feb 17, 2021 | 33.44 | 33.64 | 33.07 | 33.60 | 1,536,453 | -0.01(-0.03%) |
Feb 16, 2021 | 33.97 | 34.00 | 33.57 | 33.61 | 1,616,255 | +0.12(+0.35%) |
Feb 12, 2021 | 33.42 | 33.66 | 33.18 | 33.49 | 1,260,495 | +0.26(+0.79%) |
Feb 11, 2021 | 32.73 | 33.24 | 32.65 | 33.23 | 976,182 | +1.22(+3.82%) |
Feb 10, 2021 | 31.90 | 32.04 | 31.60 | 32.01 | 490,210 | +0.86(+2.76%) |
Feb 09, 2021 | 30.73 | 31.16 | 30.73 | 31.15 | 487,245 | +0.29(+0.94%) |
Feb 08, 2021 | 30.87 | 30.94 | 30.75 | 30.86 | 486,693 | +0.05(+0.15%) |
Feb 05, 2021 | 30.77 | 30.90 | 30.71 | 30.81 | 368,998 | +0.11(+0.35%) |
Feb 04, 2021 | 30.82 | 30.90 | 30.62 | 30.70 | 932,305 | -0.64(-2.05%) |
Feb 03, 2021 | 30.93 | 31.37 | 30.91 | 31.35 | 951,130 | -0.31(-0.97%) |
Feb 02, 2021 | 31.61 | 31.69 | 31.30 | 31.65 | 2,265,965 | -3.60(-10.22%) |
Feb 01, 2021 | 35.52 | 35.53 | 35.25 | 35.25 | 713,395 | -1.19(-3.25%) |
Jan 29, 2021 | 36.72 | 36.89 | 36.38 | 36.44 | 749,490 | -1.24(-3.29%) |
Jan 28, 2021 | 37.70 | 38.05 | 37.67 | 37.68 | 407,874 | -0.05(-0.14%) |
Jan 27, 2021 | 38.01 | 38.04 | 37.62 | 37.73 | 629,608 | -0.59(-1.53%) |
Jan 26, 2021 | 38.33 | 38.42 | 38.19 | 38.32 | 454,727 | +0.51(+1.34%) |
Jan 25, 2021 | 37.69 | 37.98 | 37.56 | 37.81 | 410,494 | -0.42(-1.09%) |
Jan 22, 2021 | 38.07 | 38.30 | 38.03 | 38.23 | 248,098 | +0.39(+1.03%) |
Jan 21, 2021 | 37.81 | 37.97 | 37.68 | 37.84 | 312,326 | +0.02(+0.05%) |
Jan 20, 2021 | 37.53 | 37.82 | 37.47 | 37.82 | 270,370 | +0.34(+0.92%) |
Jan 19, 2021 | 37.66 | 37.69 | 37.41 | 37.48 | 339,084 | -0.17(-0.46%) |
Jan 15, 2021 | 37.41 | 37.80 | 37.37 | 37.65 | 615,881 | -0.13(-0.34%) |
Jan 14, 2021 | 37.74 | 38.07 | 37.71 | 37.78 | 592,952 | -0.22(-0.57%) |
Jan 13, 2021 | 37.98 | 38.19 | 37.93 | 38.00 | 548,471 | -0.07(-0.19%) |
Jan 12, 2021 | 37.99 | 38.11 | 37.83 | 38.07 | 838,623 | +0.04(+0.10%) |
Jan 11, 2021 | 37.98 | 38.20 | 37.90 | 38.03 | 1,285,568 | -1.17(-2.98%) |
Jan 08, 2021 | 38.75 | 39.21 | 38.75 | 39.20 | 410,219 | +0.56(+1.45%) |
Jan 07, 2021 | 38.64 | 38.66 | 38.44 | 38.64 | 154,120 | -0.41(-1.04%) |
Jan 06, 2021 | 38.64 | 39.18 | 38.63 | 39.05 | 160,917 | +0.01(+0.02%) |
Jan 05, 2021 | 39.06 | 39.15 | 38.77 | 39.04 | 156,669 | +0.53(+1.39%) |
Jan 04, 2021 | 38.88 | 38.88 | 38.19 | 38.50 | 182,501 | +0.90(+2.38%) |
Dec 31, 2020 | 37.61 | 37.61 | 37.61 | 68,891 | +0.04(+0.10%) | |
Dec 30, 2020 | 37.81 | 37.97 | 37.53 | 37.57 | 68,891 | -0.23(-0.60%) |
Dec 29, 2020 | 37.85 | 37.98 | 37.79 | 37.80 | 90,475 | +0.14(+0.38%) |
Dec 28, 2020 | 38.08 | 38.13 | 37.47 | 37.65 | 195,569 | +0.28(+0.75%) |
Dec 24, 2020 | 37.38 | 37.46 | 37.34 | 37.37 | 35,032 | -0.12(-0.31%) |
Dec 23, 2020 | 37.62 | 37.65 | 37.34 | 37.49 | 148,571 | +0.19(+0.51%) |
Dec 22, 2020 | 37.44 | 37.46 | 37.24 | 37.30 | 155,622 | -0.17(-0.46%) |
Dec 21, 2020 | 37.34 | 37.62 | 36.96 | 37.47 | 131,571 | -1.19(-3.07%) |
Dec 18, 2020 | 38.72 | 38.73 | 38.35 | 38.66 | 122,446 | +0.22(+0.57%) |
Dec 17, 2020 | 38.39 | 38.53 | 38.29 | 38.44 | 101,433 | +0.18(+0.47%) |
Dec 16, 2020 | 37.81 | 38.36 | 37.72 | 38.26 | 405,980 | +1.03(+2.77%) |
Dec 15, 2020 | 37.21 | 37.32 | 37.09 | 37.23 | 310,179 | +0.23(+0.61%) |
Dec 14, 2020 | 37.24 | 37.34 | 36.97 | 37.00 | 672,683 | +0.00(+0.00%) |
Dec 11, 2020 | 37.16 | 37.24 | 36.92 | 37.00 | 100,565 | -0.60(-1.59%) |
Dec 10, 2020 | 37.33 | 37.62 | 37.30 | 37.60 | 59,409 | +0.19(+0.51%) |
Dec 09, 2020 | 37.67 | 37.67 | 37.21 | 37.41 | 123,305 | -0.20(-0.53%) |
Dec 08, 2020 | 37.39 | 37.62 | 37.34 | 37.61 | 100,087 | +0.01(+0.02%) |
Dec 07, 2020 | 37.58 | 37.72 | 37.48 | 37.60 | 79,907 | -0.14(-0.38%) |
Dec 04, 2020 | 37.64 | 37.76 | 37.55 | 37.74 | 121,562 | +0.09(+0.24%) |
Dec 03, 2020 | 37.97 | 37.99 | 37.62 | 37.65 | 105,068 | -0.45(-1.19%) |
Dec 02, 2020 | 38.08 | 38.20 | 37.96 | 38.10 | 116,378 | -0.54(-1.40%) |