Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.25 | 28.14 | 26.84 | 28.00 | 2,271,500 | +1.12(+4.17%) |
Feb 25, 2021 | 29.01 | 29.36 | 26.76 | 26.88 | 2,064,541 | -2.27(-7.79%) |
Feb 24, 2021 | 34.12 | 34.73 | 27.76 | 29.15 | 3,097,544 | -4.17(-12.52%) |
Feb 23, 2021 | 32.00 | 33.44 | 31.14 | 33.32 | 692,775 | +0.28(+0.85%) |
Feb 22, 2021 | 33.53 | 34.54 | 32.84 | 33.04 | 560,819 | -0.77(-2.28%) |
Feb 19, 2021 | 32.69 | 34.76 | 32.69 | 33.81 | 532,100 | +1.39(+4.29%) |
Feb 18, 2021 | 33.61 | 33.81 | 32.02 | 32.42 | 471,391 | -1.35(-4.00%) |
Feb 17, 2021 | 34.13 | 34.94 | 32.88 | 33.77 | 439,000 | -0.23(-0.68%) |
Feb 16, 2021 | 34.52 | 34.96 | 33.46 | 34.00 | 524,195 | -0.48(-1.39%) |
Feb 12, 2021 | 34.63 | 35.34 | 34.37 | 34.48 | 490,100 | -0.46(-1.32%) |
Feb 11, 2021 | 34.97 | 35.95 | 34.31 | 34.94 | 434,047 | +0.46(+1.33%) |
Feb 10, 2021 | 35.13 | 35.79 | 34.16 | 34.48 | 537,046 | -0.53(-1.51%) |
Feb 09, 2021 | 34.32 | 35.31 | 34.00 | 35.01 | 496,710 | +0.61(+1.77%) |
Feb 08, 2021 | 33.79 | 35.28 | 33.47 | 34.40 | 511,779 | +0.95(+2.84%) |
Feb 05, 2021 | 32.65 | 34.81 | 32.53 | 33.45 | 718,600 | +1.15(+3.56%) |
Feb 04, 2021 | 30.66 | 33.08 | 30.21 | 32.30 | 661,326 | +1.00(+3.19%) |
Feb 03, 2021 | 32.23 | 33.13 | 31.28 | 31.30 | 476,379 | -0.97(-3.01%) |
Feb 02, 2021 | 31.80 | 32.56 | 31.32 | 32.27 | 657,885 | +0.87(+2.77%) |
Feb 01, 2021 | 30.62 | 31.88 | 29.95 | 31.40 | 611,660 | +1.45(+4.84%) |
Jan 29, 2021 | 31.41 | 32.29 | 29.24 | 29.95 | 665,500 | -1.41(-4.50%) |
Jan 28, 2021 | 30.27 | 32.12 | 29.33 | 31.36 | 772,125 | +1.63(+5.48%) |
Jan 27, 2021 | 32.10 | 32.60 | 29.51 | 29.73 | 1,047,394 | -3.07(-9.36%) |
Jan 26, 2021 | 34.53 | 34.91 | 32.57 | 32.80 | 475,378 | -1.73(-5.01%) |
Jan 25, 2021 | 34.03 | 34.69 | 33.50 | 34.53 | 320,361 | +0.15(+0.44%) |
Jan 22, 2021 | 33.71 | 34.75 | 33.60 | 34.38 | 341,400 | +0.12(+0.35%) |
Jan 21, 2021 | 35.26 | 35.30 | 33.78 | 34.26 | 639,750 | -0.80(-2.28%) |
Jan 20, 2021 | 36.17 | 36.27 | 34.29 | 35.06 | 737,504 | -0.71(-1.98%) |
Jan 19, 2021 | 34.69 | 35.94 | 34.25 | 35.77 | 650,426 | +1.68(+4.93%) |
Jan 15, 2021 | 34.35 | 34.61 | 33.25 | 34.09 | 706,100 | -0.56(-1.62%) |
Jan 14, 2021 | 34.10 | 35.78 | 34.10 | 34.65 | 448,153 | +0.77(+2.27%) |
Jan 13, 2021 | 35.95 | 36.35 | 33.77 | 33.88 | 732,101 | -2.18(-6.05%) |
Jan 12, 2021 | 37.25 | 38.57 | 35.58 | 36.06 | 566,334 | -1.25(-3.35%) |
Jan 11, 2021 | 38.69 | 39.00 | 36.80 | 37.31 | 480,351 | -1.83(-4.68%) |
Jan 08, 2021 | 38.91 | 39.98 | 37.54 | 39.14 | 502,600 | +0.33(+0.85%) |
Jan 07, 2021 | 37.54 | 40.01 | 37.39 | 38.81 | 903,615 | +1.41(+3.77%) |
Jan 06, 2021 | 34.24 | 37.68 | 33.65 | 37.40 | 1,032,364 | +3.42(+10.06%) |
Jan 05, 2021 | 34.09 | 34.76 | 33.85 | 33.98 | 730,878 | -0.03(-0.09%) |
Jan 04, 2021 | 33.33 | 34.50 | 32.66 | 34.01 | 651,731 | +1.35(+4.13%) |
Dec 31, 2020 | 32.66 | 32.66 | 32.66 | 571,726 | -1.33(-3.91%) | |
Dec 30, 2020 | 33.98 | 34.90 | 33.35 | 33.99 | 571,726 | +0.29(+0.86%) |
Dec 29, 2020 | 34.31 | 34.50 | 32.95 | 33.70 | 881,969 | -0.33(-0.97%) |
Dec 28, 2020 | 36.29 | 36.62 | 33.91 | 34.03 | 465,422 | -1.95(-5.42%) |
Dec 24, 2020 | 36.37 | 37.09 | 35.84 | 35.98 | 240,800 | -0.08(-0.22%) |
Dec 23, 2020 | 37.65 | 38.02 | 35.92 | 36.06 | 611,427 | -1.50(-3.99%) |
Dec 22, 2020 | 37.00 | 38.66 | 36.45 | 37.56 | 814,409 | +0.76(+2.07%) |
Dec 21, 2020 | 36.42 | 37.35 | 35.16 | 36.80 | 1,360,293 | -0.33(-0.89%) |
Dec 18, 2020 | 37.79 | 38.50 | 36.88 | 37.13 | 2,321,100 | -0.28(-0.75%) |
Dec 17, 2020 | 38.39 | 38.89 | 36.76 | 37.41 | 1,247,892 | -1.24(-3.21%) |
Dec 16, 2020 | 40.18 | 40.41 | 38.33 | 38.65 | 912,000 | -1.53(-3.81%) |
Dec 15, 2020 | 40.85 | 41.67 | 39.86 | 40.18 | 709,265 | -1.16(-2.81%) |
Dec 14, 2020 | 42.06 | 42.72 | 40.92 | 41.34 | 843,868 | -0.28(-0.67%) |
Dec 11, 2020 | 40.89 | 42.65 | 40.70 | 41.62 | 2,099,600 | +0.95(+2.34%) |
Dec 10, 2020 | 39.00 | 41.30 | 38.40 | 40.67 | 1,757,487 | +2.30(+5.99%) |
Dec 09, 2020 | 40.44 | 43.00 | 38.01 | 38.37 | 3,660,090 | -0.49(-1.26%) |
Dec 08, 2020 | 36.00 | 39.75 | 36.00 | 38.86 | 1,134,535 | +2.93(+8.15%) |
Dec 07, 2020 | 42.78 | 42.82 | 35.58 | 35.93 | 2,062,888 | -0.87(-2.36%) |
Dec 04, 2020 | 33.94 | 36.99 | 33.59 | 36.80 | 1,014,400 | +2.75(+8.08%) |
Dec 03, 2020 | 34.60 | 34.83 | 33.56 | 34.05 | 883,703 | +0.36(+1.07%) |
Dec 02, 2020 | 34.05 | 34.37 | 33.09 | 33.69 | 687,946 | -0.41(-1.20%) |