Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.45 | 36.69 | 35.40 | 35.67 | 1,979,370 | -0.74(-2.03%) |
Feb 25, 2021 | 38.01 | 38.11 | 36.22 | 36.41 | 1,069,916 | -1.64(-4.32%) |
Feb 24, 2021 | 37.28 | 38.64 | 37.00 | 38.06 | 2,340,775 | +1.07(+2.88%) |
Feb 23, 2021 | 36.80 | 37.44 | 36.31 | 36.99 | 1,888,938 | +0.35(+0.94%) |
Feb 22, 2021 | 36.11 | 37.70 | 36.11 | 36.64 | 2,509,697 | +0.12(+0.32%) |
Feb 19, 2021 | 35.19 | 37.11 | 35.19 | 36.53 | 2,478,531 | +1.45(+4.14%) |
Feb 18, 2021 | 35.23 | 35.81 | 34.56 | 35.08 | 2,647,641 | -0.53(-1.48%) |
Feb 17, 2021 | 35.30 | 35.78 | 34.97 | 35.61 | 2,583,484 | +0.08(+0.22%) |
Feb 16, 2021 | 34.52 | 35.63 | 34.17 | 35.53 | 3,236,326 | +1.04(+3.01%) |
Feb 12, 2021 | 34.08 | 34.64 | 33.97 | 34.49 | 1,093,128 | +0.30(+0.87%) |
Feb 11, 2021 | 35.04 | 35.24 | 33.88 | 34.19 | 2,267,114 | -1.00(-2.83%) |
Feb 10, 2021 | 34.80 | 35.40 | 34.40 | 35.19 | 1,930,351 | +0.68(+1.97%) |
Feb 09, 2021 | 37.17 | 37.30 | 34.39 | 34.51 | 1,900,537 | -0.94(-2.65%) |
Feb 08, 2021 | 35.25 | 35.65 | 34.87 | 35.45 | 2,345,562 | +0.30(+0.84%) |
Feb 05, 2021 | 36.12 | 36.82 | 35.06 | 35.15 | 2,376,116 | -0.59(-1.66%) |
Feb 04, 2021 | 34.82 | 35.93 | 34.67 | 35.75 | 2,323,747 | +1.28(+3.73%) |
Feb 03, 2021 | 33.89 | 35.05 | 33.71 | 34.46 | 1,380,015 | +0.53(+1.55%) |
Feb 02, 2021 | 33.97 | 34.42 | 33.84 | 33.94 | 616,325 | +0.48(+1.43%) |
Feb 01, 2021 | 33.06 | 33.71 | 32.74 | 33.46 | 1,085,712 | +0.60(+1.84%) |
Jan 29, 2021 | 33.88 | 33.88 | 32.84 | 32.85 | 1,905,589 | -1.29(-3.79%) |
Jan 28, 2021 | 33.38 | 34.77 | 33.24 | 34.15 | 2,036,949 | +1.25(+3.79%) |
Jan 27, 2021 | 33.16 | 34.28 | 32.32 | 32.90 | 4,025,999 | -0.75(-2.22%) |
Jan 26, 2021 | 34.56 | 34.67 | 33.65 | 33.65 | 887,110 | -0.51(-1.49%) |
Jan 25, 2021 | 33.66 | 34.22 | 33.26 | 34.16 | 1,184,515 | +0.18(+0.54%) |
Jan 22, 2021 | 34.18 | 34.34 | 33.63 | 33.97 | 1,572,004 | -0.70(-2.02%) |
Jan 21, 2021 | 34.96 | 35.21 | 34.28 | 34.67 | 1,082,750 | -0.17(-0.49%) |
Jan 20, 2021 | 34.83 | 35.35 | 34.61 | 34.85 | 1,183,215 | +0.17(+0.50%) |
Jan 19, 2021 | 35.25 | 35.75 | 34.57 | 34.67 | 2,192,287 | -0.34(-0.98%) |
Jan 15, 2021 | 35.00 | 35.40 | 34.48 | 35.02 | 1,246,769 | -0.32(-0.89%) |
Jan 14, 2021 | 35.42 | 36.17 | 35.14 | 35.33 | 2,259,720 | -0.05(-0.14%) |
Jan 13, 2021 | 36.43 | 36.51 | 35.02 | 35.38 | 1,916,771 | -0.93(-2.56%) |
Jan 12, 2021 | 36.06 | 36.57 | 35.72 | 36.31 | 3,029,183 | +0.39(+1.09%) |
Jan 11, 2021 | 35.93 | 36.22 | 35.53 | 35.92 | 1,046,172 | -0.49(-1.34%) |
Jan 08, 2021 | 36.62 | 37.31 | 36.06 | 36.41 | 1,550,398 | +0.13(+0.37%) |
Jan 07, 2021 | 37.14 | 37.56 | 36.08 | 36.27 | 2,585,718 | -0.34(-0.92%) |
Jan 06, 2021 | 36.68 | 37.39 | 36.09 | 36.61 | 3,180,457 | +0.30(+0.82%) |
Jan 05, 2021 | 36.02 | 36.72 | 35.95 | 36.31 | 1,966,974 | +0.17(+0.48%) |
Jan 04, 2021 | 36.84 | 37.12 | 35.59 | 36.14 | 2,133,311 | -0.73(-1.98%) |
Dec 31, 2020 | 36.87 | 36.87 | 36.87 | 1,321,691 | +0.47(+1.29%) | |
Dec 30, 2020 | 36.25 | 36.94 | 36.02 | 36.40 | 1,321,691 | +0.14(+0.40%) |
Dec 29, 2020 | 36.27 | 36.39 | 35.86 | 36.25 | 868,544 | +0.34(+0.93%) |
Dec 28, 2020 | 36.60 | 36.63 | 35.77 | 35.92 | 1,451,920 | -0.14(-0.40%) |
Dec 24, 2020 | 36.12 | 36.24 | 35.64 | 36.06 | 726,977 | +0.11(+0.29%) |
Dec 23, 2020 | 35.77 | 36.14 | 35.52 | 35.96 | 1,895,878 | +0.45(+1.27%) |
Dec 22, 2020 | 35.47 | 35.76 | 34.79 | 35.51 | 2,593,848 | -0.08(-0.22%) |
Dec 21, 2020 | 35.10 | 35.77 | 34.45 | 35.58 | 2,015,854 | -0.33(-0.91%) |
Dec 18, 2020 | 36.37 | 36.68 | 35.72 | 35.91 | 2,219,656 | -0.42(-1.16%) |
Dec 17, 2020 | 36.00 | 36.33 | 35.17 | 36.33 | 1,929,142 | +0.53(+1.47%) |
Dec 16, 2020 | 36.37 | 36.56 | 35.55 | 35.80 | 2,825,306 | -0.70(-1.92%) |
Dec 15, 2020 | 37.00 | 37.00 | 35.53 | 36.50 | 1,589,452 | +0.82(+2.31%) |
Dec 14, 2020 | 36.38 | 36.71 | 35.61 | 35.68 | 3,234,323 | -0.34(-0.96%) |
Dec 11, 2020 | 36.28 | 36.64 | 35.93 | 36.02 | 1,105,235 | -0.44(-1.21%) |
Dec 10, 2020 | 36.37 | 36.81 | 35.82 | 36.46 | 1,568,621 | -0.36(-0.99%) |
Dec 09, 2020 | 36.82 | 37.11 | 36.01 | 36.83 | 1,988,836 | +0.39(+1.08%) |
Dec 08, 2020 | 35.94 | 36.99 | 35.94 | 36.44 | 1,364,093 | +0.14(+0.40%) |
Dec 07, 2020 | 36.24 | 36.71 | 36.02 | 36.29 | 1,678,870 | -0.34(-0.92%) |
Dec 04, 2020 | 35.59 | 36.79 | 35.46 | 36.63 | 2,180,724 | +1.46(+4.14%) |
Dec 03, 2020 | 35.22 | 35.96 | 34.46 | 35.17 | 2,125,495 | +0.23(+0.66%) |
Dec 02, 2020 | 34.66 | 34.97 | 33.54 | 34.94 | 1,660,101 | -0.20(-0.57%) |