Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.23 | 36.99 | 35.89 | 35.92 | 47,615 | -0.69(-1.89%) |
Feb 25, 2021 | 37.75 | 37.81 | 36.58 | 36.61 | 43,224 | -0.92(-2.46%) |
Feb 24, 2021 | 36.97 | 38.14 | 36.83 | 37.53 | 76,183 | +0.78(+2.12%) |
Feb 23, 2021 | 36.23 | 37.67 | 36.13 | 36.75 | 47,442 | +0.46(+1.27%) |
Feb 22, 2021 | 35.14 | 36.58 | 35.14 | 36.29 | 54,310 | +0.90(+2.55%) |
Feb 19, 2021 | 34.91 | 35.52 | 34.91 | 35.39 | 43,440 | +0.51(+1.47%) |
Feb 18, 2021 | 35.11 | 35.49 | 34.74 | 34.87 | 40,266 | -0.44(-1.25%) |
Feb 17, 2021 | 35.10 | 35.62 | 35.10 | 35.32 | 33,952 | +0.16(+0.45%) |
Feb 16, 2021 | 35.35 | 35.39 | 34.72 | 35.16 | 46,572 | +0.07(+0.20%) |
Feb 12, 2021 | 35.05 | 35.49 | 34.17 | 35.09 | 28,998 | -0.05(-0.15%) |
Feb 11, 2021 | 35.77 | 35.98 | 34.90 | 35.14 | 61,248 | -0.71(-1.98%) |
Feb 10, 2021 | 36.05 | 36.31 | 35.50 | 35.85 | 36,456 | -0.20(-0.57%) |
Feb 09, 2021 | 35.82 | 36.16 | 35.57 | 36.05 | 47,706 | +0.37(+1.04%) |
Feb 08, 2021 | 35.04 | 35.72 | 34.71 | 35.68 | 57,149 | +0.99(+2.86%) |
Feb 05, 2021 | 35.19 | 35.27 | 34.37 | 34.69 | 23,807 | -0.36(-1.04%) |
Feb 04, 2021 | 34.22 | 35.17 | 34.17 | 35.05 | 54,868 | +0.84(+2.46%) |
Feb 03, 2021 | 33.71 | 34.32 | 33.29 | 34.21 | 53,448 | +0.27(+0.81%) |
Feb 02, 2021 | 34.01 | 34.03 | 33.37 | 33.93 | 50,154 | +0.47(+1.40%) |
Feb 01, 2021 | 33.37 | 33.90 | 32.92 | 33.47 | 41,521 | +0.19(+0.56%) |
Jan 29, 2021 | 33.52 | 34.32 | 33.11 | 33.28 | 38,476 | -0.72(-2.11%) |
Jan 28, 2021 | 33.57 | 34.43 | 33.19 | 34.00 | 56,911 | +1.11(+3.37%) |
Jan 27, 2021 | 34.60 | 34.70 | 32.86 | 32.89 | 94,090 | -0.38(-1.15%) |
Jan 26, 2021 | 34.41 | 34.41 | 33.27 | 33.27 | 40,277 | +0.20(+0.62%) |
Jan 25, 2021 | 33.58 | 33.58 | 32.57 | 33.07 | 45,424 | -0.91(-2.69%) |
Jan 22, 2021 | 33.16 | 34.11 | 32.94 | 33.98 | 42,312 | +0.35(+1.03%) |
Jan 21, 2021 | 33.90 | 34.20 | 32.91 | 33.63 | 69,233 | -0.03(-0.08%) |
Jan 20, 2021 | 34.04 | 34.21 | 33.45 | 33.66 | 55,251 | -0.40(-1.17%) |
Jan 19, 2021 | 34.23 | 34.23 | 33.48 | 34.06 | 45,077 | -0.09(-0.26%) |
Jan 15, 2021 | 33.92 | 34.15 | 33.56 | 34.15 | 23,695 | -0.35(-1.03%) |
Jan 14, 2021 | 34.06 | 34.57 | 33.83 | 34.50 | 29,174 | +0.50(+1.46%) |
Jan 13, 2021 | 34.26 | 34.28 | 33.29 | 34.01 | 34,366 | -0.46(-1.33%) |
Jan 12, 2021 | 33.96 | 34.83 | 33.92 | 34.46 | 28,134 | +0.73(+2.16%) |
Jan 11, 2021 | 33.56 | 34.37 | 33.13 | 33.73 | 47,068 | -0.24(-0.70%) |
Jan 08, 2021 | 34.17 | 35.12 | 33.10 | 33.97 | 79,890 | -0.18(-0.54%) |
Jan 07, 2021 | 35.05 | 35.05 | 33.59 | 34.16 | 43,450 | -0.54(-1.55%) |
Jan 06, 2021 | 32.59 | 35.15 | 32.56 | 34.69 | 109,950 | +2.86(+9.00%) |
Jan 05, 2021 | 31.82 | 32.50 | 31.70 | 31.83 | 44,249 | +0.23(+0.72%) |
Jan 04, 2021 | 31.77 | 32.02 | 31.26 | 31.60 | 99,661 | +0.16(+0.50%) |
Dec 31, 2020 | 31.44 | 31.44 | 31.44 | 22,617 | +0.24(+0.76%) | |
Dec 30, 2020 | 30.86 | 31.33 | 30.75 | 31.20 | 22,617 | +0.47(+1.52%) |
Dec 29, 2020 | 31.25 | 31.44 | 30.56 | 30.74 | 34,657 | -0.51(-1.63%) |
Dec 28, 2020 | 31.06 | 31.68 | 31.06 | 31.25 | 26,205 | +0.21(+0.68%) |
Dec 24, 2020 | 31.36 | 31.38 | 30.72 | 31.04 | 11,608 | -0.12(-0.39%) |
Dec 23, 2020 | 30.76 | 31.19 | 30.71 | 31.16 | 27,243 | +0.61(+1.98%) |
Dec 22, 2020 | 30.80 | 30.80 | 30.43 | 30.55 | 23,654 | -0.37(-1.19%) |
Dec 21, 2020 | 31.11 | 31.47 | 30.46 | 30.92 | 50,367 | -0.25(-0.82%) |
Dec 18, 2020 | 32.48 | 32.48 | 31.08 | 31.18 | 152,611 | -1.16(-3.59%) |
Dec 17, 2020 | 32.58 | 32.58 | 31.87 | 32.34 | 43,006 | -0.07(-0.22%) |
Dec 16, 2020 | 32.71 | 32.71 | 32.11 | 32.41 | 34,216 | -0.04(-0.14%) |
Dec 15, 2020 | 31.79 | 32.75 | 31.69 | 32.45 | 41,510 | +0.81(+2.55%) |
Dec 14, 2020 | 32.22 | 32.22 | 31.57 | 31.64 | 38,136 | -0.23(-0.72%) |
Dec 11, 2020 | 31.82 | 32.26 | 31.74 | 31.87 | 27,768 | -0.28(-0.87%) |
Dec 10, 2020 | 32.15 | 32.27 | 31.95 | 32.15 | 19,572 | -0.18(-0.54%) |
Dec 09, 2020 | 32.48 | 32.65 | 31.91 | 32.33 | 58,424 | +0.22(+0.68%) |
Dec 08, 2020 | 31.74 | 32.13 | 31.61 | 32.11 | 37,818 | +0.07(+0.22%) |
Dec 07, 2020 | 31.83 | 32.18 | 31.73 | 32.04 | 26,600 | -0.18(-0.55%) |
Dec 04, 2020 | 31.64 | 32.25 | 31.26 | 32.21 | 55,650 | +0.87(+2.78%) |
Dec 03, 2020 | 31.51 | 31.80 | 31.26 | 31.34 | 23,284 | -0.11(-0.36%) |
Dec 02, 2020 | 30.93 | 31.86 | 30.73 | 31.46 | 37,292 | +0.56(+1.82%) |