Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.68 | 33.12 | 29.38 | 32.71 | 74,200 | +1.09(+3.45%) |
Feb 25, 2021 | 33.25 | 33.90 | 28.43 | 31.62 | 197,147 | -1.65(-4.96%) |
Feb 24, 2021 | 33.94 | 36.49 | 32.79 | 33.27 | 45,980 | -1.14(-3.31%) |
Feb 23, 2021 | 34.00 | 34.97 | 32.27 | 34.41 | 50,776 | -0.60(-1.71%) |
Feb 22, 2021 | 35.62 | 36.05 | 34.44 | 35.01 | 34,007 | -1.08(-2.99%) |
Feb 19, 2021 | 37.20 | 37.20 | 35.42 | 36.09 | 34,800 | -0.53(-1.45%) |
Feb 18, 2021 | 39.28 | 39.95 | 35.78 | 36.62 | 80,112 | -3.39(-8.47%) |
Feb 17, 2021 | 40.49 | 40.96 | 37.33 | 40.01 | 66,165 | -0.58(-1.43%) |
Feb 16, 2021 | 37.16 | 40.91 | 37.01 | 40.59 | 62,008 | +3.58(+9.67%) |
Feb 12, 2021 | 36.41 | 37.40 | 35.36 | 37.01 | 50,100 | +0.25(+0.68%) |
Feb 11, 2021 | 39.00 | 39.98 | 35.41 | 36.76 | 70,152 | -0.93(-2.47%) |
Feb 10, 2021 | 42.20 | 43.21 | 37.69 | 37.69 | 131,081 | -0.88(-2.28%) |
Feb 09, 2021 | 34.99 | 38.96 | 34.67 | 38.57 | 99,391 | +3.82(+10.99%) |
Feb 08, 2021 | 35.26 | 36.00 | 34.08 | 34.75 | 32,195 | -0.53(-1.50%) |
Feb 05, 2021 | 35.05 | 35.84 | 34.01 | 35.28 | 23,300 | +0.53(+1.53%) |
Feb 04, 2021 | 35.44 | 35.81 | 34.17 | 34.75 | 30,042 | -0.46(-1.31%) |
Feb 03, 2021 | 35.63 | 35.83 | 34.59 | 35.21 | 26,904 | +0.12(+0.34%) |
Feb 02, 2021 | 33.97 | 35.78 | 33.66 | 35.09 | 57,309 | +1.49(+4.43%) |
Feb 01, 2021 | 34.09 | 34.74 | 32.85 | 33.60 | 35,602 | +0.10(+0.30%) |
Jan 29, 2021 | 34.50 | 36.00 | 32.84 | 33.50 | 78,800 | -1.33(-3.82%) |
Jan 28, 2021 | 32.62 | 35.50 | 32.62 | 34.83 | 75,992 | +2.22(+6.81%) |
Jan 27, 2021 | 35.66 | 36.40 | 32.50 | 32.61 | 114,243 | -3.96(-10.83%) |
Jan 26, 2021 | 34.71 | 39.53 | 33.87 | 36.57 | 153,766 | +1.86(+5.36%) |
Jan 25, 2021 | 33.55 | 35.00 | 32.20 | 34.71 | 108,405 | +1.16(+3.46%) |
Jan 22, 2021 | 32.79 | 33.55 | 31.12 | 33.55 | 137,800 | +0.43(+1.30%) |
Jan 21, 2021 | 31.21 | 33.54 | 30.63 | 33.12 | 110,569 | +1.55(+4.91%) |
Jan 20, 2021 | 31.52 | 32.23 | 30.69 | 31.57 | 55,943 | +0.05(+0.16%) |
Jan 19, 2021 | 33.15 | 33.15 | 31.04 | 31.52 | 94,094 | -0.99(-3.05%) |
Jan 15, 2021 | 33.59 | 34.36 | 32.47 | 32.51 | 73,300 | -1.31(-3.87%) |
Jan 14, 2021 | 33.81 | 34.36 | 32.15 | 33.82 | 117,333 | -0.26(-0.76%) |
Jan 13, 2021 | 35.27 | 35.67 | 33.50 | 34.08 | 129,026 | -1.19(-3.37%) |
Jan 12, 2021 | 36.17 | 37.50 | 34.92 | 35.27 | 109,554 | -0.90(-2.49%) |
Jan 11, 2021 | 37.17 | 37.17 | 35.26 | 36.17 | 106,929 | -1.24(-3.31%) |
Jan 08, 2021 | 36.57 | 37.57 | 35.73 | 37.41 | 37,000 | +0.84(+2.30%) |
Jan 07, 2021 | 37.10 | 37.92 | 36.29 | 36.57 | 29,708 | -0.43(-1.16%) |
Jan 06, 2021 | 36.45 | 38.38 | 35.95 | 37.00 | 31,986 | +0.54(+1.48%) |
Jan 05, 2021 | 37.18 | 37.67 | 36.12 | 36.46 | 28,490 | -0.72(-1.94%) |
Jan 04, 2021 | 36.64 | 37.74 | 36.18 | 37.18 | 38,552 | +0.53(+1.45%) |
Dec 31, 2020 | 36.65 | 36.65 | 36.65 | 49,710 | -0.46(-1.24%) | |
Dec 30, 2020 | 34.64 | 37.32 | 34.41 | 37.11 | 49,710 | +2.26(+6.48%) |
Dec 29, 2020 | 34.00 | 34.85 | 32.29 | 34.85 | 59,521 | +0.63(+1.84%) |
Dec 28, 2020 | 35.00 | 35.17 | 33.40 | 34.22 | 54,563 | -1.18(-3.33%) |
Dec 24, 2020 | 36.81 | 36.88 | 35.36 | 35.40 | 40,700 | -1.63(-4.40%) |
Dec 23, 2020 | 35.00 | 37.90 | 34.09 | 37.03 | 106,999 | +1.38(+3.87%) |
Dec 22, 2020 | 36.32 | 36.90 | 32.72 | 35.65 | 233,189 | -0.40(-1.11%) |
Dec 21, 2020 | 39.72 | 40.31 | 35.66 | 36.05 | 219,813 | -3.97(-9.92%) |
Dec 18, 2020 | 40.44 | 41.79 | 39.59 | 40.02 | 96,800 | -0.42(-1.04%) |
Dec 17, 2020 | 40.99 | 41.33 | 39.38 | 40.44 | 58,137 | -0.26(-0.64%) |
Dec 16, 2020 | 40.84 | 41.08 | 39.80 | 40.70 | 37,112 | -0.14(-0.34%) |
Dec 15, 2020 | 41.61 | 41.95 | 39.80 | 40.84 | 62,842 | -0.77(-1.85%) |
Dec 14, 2020 | 42.89 | 43.03 | 41.29 | 41.61 | 78,415 | -2.43(-5.52%) |
Dec 11, 2020 | 43.99 | 44.04 | 42.04 | 44.04 | 35,700 | -0.45(-1.01%) |
Dec 10, 2020 | 42.22 | 44.75 | 41.53 | 44.49 | 47,178 | +1.51(+3.51%) |
Dec 09, 2020 | 44.80 | 44.82 | 41.00 | 42.98 | 164,556 | -1.30(-2.94%) |
Dec 08, 2020 | 43.77 | 45.56 | 43.77 | 44.28 | 91,070 | +0.43(+0.98%) |
Dec 07, 2020 | 45.24 | 46.39 | 43.85 | 43.85 | 68,422 | -1.86(-4.07%) |
Dec 04, 2020 | 45.78 | 46.66 | 45.10 | 45.71 | 67,200 | -0.28(-0.61%) |
Dec 03, 2020 | 47.53 | 47.98 | 45.57 | 45.99 | 124,959 | -1.77(-3.71%) |
Dec 02, 2020 | 43.83 | 51.75 | 43.55 | 47.76 | 532,655 | +3.66(+8.30%) |