Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.84 | 35.66 | 33.97 | 34.85 | 935,723 | -0.50(-1.41%) |
Feb 25, 2021 | 37.46 | 37.66 | 35.31 | 35.35 | 488,120 | -1.97(-5.28%) |
Feb 24, 2021 | 36.86 | 38.06 | 36.52 | 37.32 | 756,465 | +0.84(+2.29%) |
Feb 23, 2021 | 35.76 | 36.58 | 34.63 | 36.48 | 411,136 | +0.71(+1.99%) |
Feb 22, 2021 | 34.54 | 36.06 | 34.39 | 35.77 | 465,479 | +0.91(+2.62%) |
Feb 19, 2021 | 33.89 | 34.90 | 33.65 | 34.86 | 407,957 | +1.21(+3.59%) |
Feb 18, 2021 | 34.26 | 34.57 | 33.59 | 33.65 | 390,501 | -1.01(-2.90%) |
Feb 17, 2021 | 34.92 | 35.17 | 34.39 | 34.65 | 324,721 | -0.42(-1.21%) |
Feb 16, 2021 | 34.76 | 35.31 | 34.16 | 35.08 | 363,034 | +0.79(+2.32%) |
Feb 12, 2021 | 34.13 | 35.00 | 33.75 | 34.29 | 275,582 | -0.13(-0.38%) |
Feb 11, 2021 | 35.00 | 35.51 | 34.18 | 34.41 | 660,351 | -0.82(-2.33%) |
Feb 10, 2021 | 35.33 | 35.90 | 35.07 | 35.24 | 264,008 | -0.21(-0.60%) |
Feb 09, 2021 | 34.56 | 35.52 | 34.06 | 35.45 | 235,744 | +0.52(+1.48%) |
Feb 08, 2021 | 34.69 | 35.00 | 34.16 | 34.93 | 319,948 | +0.50(+1.45%) |
Feb 05, 2021 | 34.75 | 34.75 | 33.98 | 34.43 | 216,544 | +0.23(+0.67%) |
Feb 04, 2021 | 33.36 | 34.28 | 33.13 | 34.20 | 417,487 | +1.21(+3.67%) |
Feb 03, 2021 | 32.73 | 33.15 | 32.22 | 32.99 | 332,375 | +0.10(+0.31%) |
Feb 02, 2021 | 32.78 | 33.36 | 32.39 | 32.89 | 331,803 | +0.83(+2.59%) |
Feb 01, 2021 | 31.67 | 32.24 | 31.10 | 32.06 | 501,650 | +0.54(+1.73%) |
Jan 29, 2021 | 32.42 | 32.70 | 31.49 | 31.52 | 459,520 | -1.23(-3.75%) |
Jan 28, 2021 | 32.52 | 33.13 | 31.94 | 32.74 | 431,892 | +0.96(+3.02%) |
Jan 27, 2021 | 32.77 | 32.85 | 31.69 | 31.78 | 612,293 | -1.85(-5.49%) |
Jan 26, 2021 | 34.83 | 34.83 | 33.54 | 33.63 | 421,864 | -0.68(-1.99%) |
Jan 25, 2021 | 34.65 | 34.67 | 33.23 | 34.31 | 455,419 | -0.92(-2.62%) |
Jan 22, 2021 | 34.43 | 35.29 | 34.07 | 35.24 | 704,663 | +0.57(+1.64%) |
Jan 21, 2021 | 37.38 | 37.38 | 34.55 | 34.67 | 917,380 | -1.77(-4.85%) |
Jan 20, 2021 | 36.37 | 37.15 | 35.80 | 36.44 | 477,110 | -0.54(-1.47%) |
Jan 19, 2021 | 37.35 | 37.35 | 36.28 | 36.98 | 372,072 | +0.27(+0.73%) |
Jan 15, 2021 | 37.30 | 37.83 | 36.57 | 36.71 | 513,466 | -1.32(-3.47%) |
Jan 14, 2021 | 37.03 | 38.23 | 36.47 | 38.03 | 684,948 | +1.35(+3.67%) |
Jan 13, 2021 | 36.58 | 36.92 | 35.70 | 36.69 | 453,237 | -0.24(-0.64%) |
Jan 12, 2021 | 36.19 | 37.03 | 35.98 | 36.92 | 545,794 | +0.89(+2.47%) |
Jan 11, 2021 | 34.51 | 36.19 | 34.40 | 36.03 | 374,332 | +0.90(+2.58%) |
Jan 08, 2021 | 35.56 | 36.08 | 34.31 | 35.13 | 480,427 | -0.73(-2.03%) |
Jan 07, 2021 | 34.85 | 36.20 | 34.33 | 35.85 | 689,446 | +1.24(+3.57%) |
Jan 06, 2021 | 32.31 | 35.39 | 31.55 | 34.62 | 936,203 | +3.08(+9.78%) |
Jan 05, 2021 | 31.05 | 31.93 | 30.50 | 31.53 | 537,965 | +0.66(+2.12%) |
Jan 04, 2021 | 31.67 | 31.83 | 30.02 | 30.88 | 536,454 | -0.53(-1.68%) |
Dec 31, 2020 | 31.41 | 31.41 | 31.41 | 305,303 | +0.32(+1.04%) | |
Dec 30, 2020 | 30.94 | 31.70 | 30.87 | 31.08 | 305,303 | +0.16(+0.51%) |
Dec 29, 2020 | 31.90 | 31.90 | 30.82 | 30.93 | 485,095 | -0.99(-3.09%) |
Dec 28, 2020 | 31.78 | 32.21 | 31.32 | 31.91 | 683,251 | +0.32(+1.02%) |
Dec 24, 2020 | 31.38 | 31.63 | 31.00 | 31.59 | 232,901 | +0.24(+0.77%) |
Dec 23, 2020 | 30.44 | 31.40 | 30.04 | 31.35 | 654,367 | +1.25(+4.14%) |
Dec 22, 2020 | 29.83 | 30.14 | 29.52 | 30.10 | 476,318 | +0.36(+1.21%) |
Dec 21, 2020 | 30.10 | 30.80 | 29.44 | 29.74 | 400,027 | -0.25(-0.83%) |
Dec 18, 2020 | 30.37 | 30.87 | 29.49 | 29.99 | 2,208,883 | -0.31(-1.04%) |
Dec 17, 2020 | 30.00 | 30.37 | 29.63 | 30.31 | 635,690 | +0.27(+0.91%) |
Dec 16, 2020 | 29.85 | 30.31 | 29.67 | 30.03 | 740,563 | +0.19(+0.63%) |
Dec 15, 2020 | 28.82 | 29.94 | 28.51 | 29.84 | 586,875 | +1.46(+5.14%) |
Dec 14, 2020 | 29.11 | 29.25 | 28.20 | 28.39 | 521,220 | +0.24(+0.85%) |
Dec 11, 2020 | 27.88 | 28.44 | 27.74 | 28.15 | 333,211 | -0.30(-1.07%) |
Dec 10, 2020 | 28.03 | 28.49 | 27.69 | 28.45 | 281,226 | +0.36(+1.28%) |
Dec 09, 2020 | 28.52 | 28.62 | 27.84 | 28.09 | 418,647 | -0.08(-0.29%) |
Dec 08, 2020 | 27.15 | 28.27 | 27.15 | 28.17 | 506,316 | +0.65(+2.35%) |
Dec 07, 2020 | 27.62 | 27.75 | 27.05 | 27.53 | 250,371 | -0.37(-1.32%) |
Dec 04, 2020 | 27.56 | 27.91 | 26.97 | 27.90 | 353,685 | +0.82(+3.03%) |
Dec 03, 2020 | 27.37 | 27.39 | 26.46 | 27.08 | 361,894 | +0.14(+0.51%) |
Dec 02, 2020 | 25.97 | 27.08 | 25.87 | 26.94 | 341,590 | +0.71(+2.72%) |