Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.16 | 35.13 | 31.61 | 35.13 | 25,300 | +3.33(+10.47%) |
Feb 25, 2021 | 32.22 | 32.30 | 31.71 | 31.80 | 11,059 | +0.05(+0.16%) |
Feb 24, 2021 | 31.63 | 31.80 | 31.05 | 31.75 | 28,815 | +0.25(+0.79%) |
Feb 23, 2021 | 31.46 | 31.57 | 31.06 | 31.50 | 13,224 | -0.41(-1.28%) |
Feb 22, 2021 | 33.03 | 33.03 | 31.75 | 31.91 | 25,651 | -1.66(-4.94%) |
Feb 19, 2021 | 33.32 | 33.57 | 33.24 | 33.57 | 800 | +0.69(+2.10%) |
Feb 18, 2021 | 33.30 | 33.33 | 32.88 | 32.88 | 12,781 | -0.52(-1.56%) |
Feb 17, 2021 | 33.68 | 33.77 | 33.40 | 33.40 | 8,432 | -0.95(-2.78%) |
Feb 16, 2021 | 34.36 | 34.47 | 34.04 | 34.35 | 2,178 | -0.15(-0.42%) |
Feb 12, 2021 | 33.60 | 34.50 | 33.21 | 34.50 | 3,300 | +0.71(+2.10%) |
Feb 11, 2021 | 33.79 | 34.95 | 33.46 | 33.79 | 5,610 | +0.04(+0.12%) |
Feb 10, 2021 | 33.40 | 33.75 | 33.29 | 33.75 | 5,882 | -0.30(-0.88%) |
Feb 09, 2021 | 33.93 | 34.11 | 33.10 | 34.05 | 3,002 | -0.54(-1.56%) |
Feb 08, 2021 | 33.11 | 34.59 | 32.88 | 34.59 | 5,883 | +1.87(+5.72%) |
Feb 05, 2021 | 33.00 | 33.07 | 31.65 | 32.72 | 8,100 | +1.00(+3.15%) |
Feb 04, 2021 | 31.49 | 31.84 | 31.45 | 31.72 | 2,370 | +0.23(+0.73%) |
Feb 03, 2021 | 31.88 | 32.94 | 31.30 | 31.49 | 89,813 | -1.40(-4.26%) |
Feb 02, 2021 | 32.72 | 32.92 | 32.55 | 32.89 | 44,134 | -0.13(-0.39%) |
Feb 01, 2021 | 32.99 | 34.25 | 32.92 | 33.02 | 45,740 | +1.14(+3.58%) |
Jan 29, 2021 | 32.32 | 32.48 | 31.80 | 31.88 | 42,200 | -1.32(-3.98%) |
Jan 28, 2021 | 32.90 | 33.25 | 32.23 | 33.20 | 41,371 | -2.33(-6.56%) |
Jan 27, 2021 | 35.17 | 35.58 | 35.17 | 35.53 | 11,515 | -1.24(-3.39%) |
Jan 26, 2021 | 36.60 | 38.21 | 36.60 | 36.77 | 43,999 | +0.12(+0.34%) |
Jan 25, 2021 | 36.93 | 36.93 | 35.90 | 36.65 | 28,484 | -0.54(-1.44%) |
Jan 22, 2021 | 37.29 | 37.29 | 37.19 | 37.19 | 400 | -0.41(-1.08%) |
Jan 21, 2021 | 37.65 | 37.65 | 37.23 | 37.59 | 21,891 | -0.06(-0.16%) |
Jan 20, 2021 | 38.10 | 38.15 | 37.65 | 37.65 | 2,155 | +0.00(+0.00%) |
Jan 19, 2021 | 38.16 | 38.20 | 37.65 | 37.65 | 1,680 | +0.04(+0.11%) |
Jan 15, 2021 | 37.76 | 37.76 | 37.58 | 37.61 | 1,800 | +0.01(+0.03%) |
Jan 14, 2021 | 38.00 | 38.00 | 37.60 | 37.60 | 870 | +0.09(+0.24%) |
Jan 13, 2021 | 37.43 | 37.70 | 37.43 | 37.51 | 1,568 | +0.18(+0.48%) |
Jan 12, 2021 | 37.38 | 37.38 | 37.33 | 37.33 | 833 | -0.87(-2.28%) |
Jan 11, 2021 | 37.86 | 38.20 | 37.57 | 38.20 | 3,630 | +0.55(+1.46%) |
Jan 08, 2021 | 37.70 | 37.70 | 37.65 | 37.65 | 400 | +0.64(+1.73%) |
Jan 07, 2021 | 36.79 | 37.26 | 36.71 | 37.01 | 9,649 | +0.33(+0.89%) |
Jan 06, 2021 | 36.53 | 36.90 | 36.50 | 36.68 | 1,585 | +0.00(+0.01%) |
Jan 05, 2021 | 37.08 | 37.29 | 36.28 | 36.68 | 7,457 | -0.78(-2.08%) |
Jan 04, 2021 | 37.52 | 37.59 | 36.56 | 37.46 | 29,239 | +1.52(+4.23%) |
Dec 31, 2020 | 35.94 | 35.94 | 35.94 | 2,764 | -0.81(-2.20%) | |
Dec 30, 2020 | 36.97 | 36.97 | 36.32 | 36.75 | 2,764 | -1.12(-2.96%) |
Dec 29, 2020 | 37.38 | 37.94 | 37.36 | 37.87 | 5,876 | +1.86(+5.17%) |
Dec 28, 2020 | 35.95 | 36.10 | 35.63 | 36.01 | 2,408 | +0.20(+0.56%) |
Dec 24, 2020 | 35.81 | 35.81 | 35.41 | 35.81 | 1,000 | +0.00(+0.00%) |
Dec 23, 2020 | 35.82 | 35.82 | 35.80 | 35.81 | 1,080 | -0.69(-1.89%) |
Dec 22, 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 628 | +0.18(+0.50%) |
Dec 21, 2020 | 35.79 | 36.32 | 35.56 | 36.32 | 1,964 | +1.85(+5.37%) |
Dec 18, 2020 | 36.20 | 36.20 | 34.47 | 34.47 | 2,000 | -2.22(-6.05%) |
Dec 17, 2020 | 36.11 | 36.69 | 35.85 | 36.69 | 13,510 | +0.59(+1.63%) |
Dec 16, 2020 | 36.06 | 36.11 | 35.82 | 36.10 | 37,823 | +0.42(+1.18%) |
Dec 15, 2020 | 34.65 | 35.68 | 34.28 | 35.68 | 53,390 | -3.07(-7.92%) |
Dec 14, 2020 | 38.00 | 38.75 | 38.00 | 38.75 | 1,121 | +1.39(+3.72%) |
Dec 11, 2020 | 37.18 | 37.36 | 37.18 | 37.36 | 600 | +0.29(+0.78%) |
Dec 10, 2020 | 37.07 | 37.07 | 37.07 | 177 | +0.00(+0.00%) | |
Dec 09, 2020 | 37.08 | 37.08 | 36.90 | 37.07 | 4,076 | -0.32(-0.85%) |
Dec 08, 2020 | 37.39 | 37.39 | 37.39 | 37.39 | 564 | +0.21(+0.56%) |
Dec 07, 2020 | 37.42 | 37.42 | 37.18 | 37.18 | 1,364 | +0.12(+0.32%) |
Dec 04, 2020 | 37.20 | 37.20 | 37.00 | 37.06 | 1,300 | +0.49(+1.34%) |
Dec 03, 2020 | 37.34 | 37.34 | 36.43 | 36.57 | 5,768 | -1.41(-3.71%) |
Dec 02, 2020 | 37.47 | 37.98 | 37.47 | 37.98 | 3,265 | +0.64(+1.71%) |