Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.47 | 38.18 | 36.66 | 37.12 | 123,322 | -0.66(-1.74%) |
Feb 25, 2021 | 39.25 | 39.25 | 37.46 | 37.77 | 90,416 | -1.26(-3.22%) |
Feb 24, 2021 | 37.63 | 39.25 | 37.63 | 39.03 | 106,353 | +1.82(+4.88%) |
Feb 23, 2021 | 38.06 | 38.57 | 36.71 | 37.22 | 82,844 | +0.19(+0.50%) |
Feb 22, 2021 | 35.69 | 37.26 | 35.55 | 37.03 | 78,837 | +1.48(+4.17%) |
Feb 19, 2021 | 34.80 | 35.59 | 34.71 | 35.55 | 69,712 | +0.88(+2.55%) |
Feb 18, 2021 | 34.63 | 35.06 | 34.50 | 34.66 | 71,143 | -0.19(-0.53%) |
Feb 17, 2021 | 35.61 | 35.61 | 34.80 | 34.85 | 45,663 | -0.28(-0.81%) |
Feb 16, 2021 | 35.02 | 35.36 | 34.90 | 35.14 | 93,632 | +0.68(+1.96%) |
Feb 12, 2021 | 34.23 | 34.57 | 34.09 | 34.46 | 59,215 | +0.13(+0.37%) |
Feb 11, 2021 | 34.66 | 34.87 | 33.84 | 34.33 | 110,272 | -0.30(-0.88%) |
Feb 10, 2021 | 34.57 | 35.05 | 34.01 | 34.64 | 98,307 | +0.15(+0.43%) |
Feb 09, 2021 | 33.74 | 34.55 | 33.43 | 34.49 | 72,940 | +0.70(+2.06%) |
Feb 08, 2021 | 33.02 | 33.80 | 33.02 | 33.79 | 57,384 | +0.84(+2.56%) |
Feb 05, 2021 | 33.07 | 33.07 | 32.43 | 32.95 | 39,136 | +0.18(+0.54%) |
Feb 04, 2021 | 31.87 | 32.86 | 31.87 | 32.77 | 53,487 | +1.03(+3.25%) |
Feb 03, 2021 | 31.89 | 32.06 | 31.30 | 31.74 | 52,533 | -0.16(-0.49%) |
Feb 02, 2021 | 31.78 | 32.19 | 31.25 | 31.90 | 76,029 | +0.66(+2.10%) |
Feb 01, 2021 | 30.84 | 31.43 | 30.25 | 31.24 | 55,985 | +0.75(+2.45%) |
Jan 29, 2021 | 30.78 | 31.41 | 30.49 | 30.49 | 107,524 | -0.38(-1.24%) |
Jan 28, 2021 | 30.75 | 31.39 | 30.50 | 30.88 | 88,129 | +0.54(+1.80%) |
Jan 27, 2021 | 30.65 | 31.38 | 30.06 | 30.33 | 153,735 | -1.05(-3.35%) |
Jan 26, 2021 | 32.40 | 32.40 | 31.37 | 31.38 | 48,555 | -0.77(-2.39%) |
Jan 25, 2021 | 32.38 | 32.38 | 31.28 | 32.15 | 73,999 | -0.31(-0.96%) |
Jan 22, 2021 | 32.33 | 33.20 | 31.80 | 32.46 | 118,315 | +0.13(+0.39%) |
Jan 21, 2021 | 32.98 | 33.00 | 31.85 | 32.34 | 58,916 | -0.65(-1.98%) |
Jan 20, 2021 | 33.71 | 34.00 | 32.64 | 32.99 | 60,886 | -0.42(-1.25%) |
Jan 19, 2021 | 33.61 | 33.92 | 33.08 | 33.41 | 153,556 | +0.60(+1.84%) |
Jan 15, 2021 | 32.69 | 33.58 | 32.19 | 32.80 | 83,982 | -0.07(-0.21%) |
Jan 14, 2021 | 32.88 | 33.16 | 32.59 | 32.87 | 108,843 | +0.39(+1.20%) |
Jan 13, 2021 | 32.61 | 32.67 | 32.26 | 32.48 | 80,740 | -0.21(-0.65%) |
Jan 12, 2021 | 32.23 | 32.93 | 32.23 | 32.70 | 50,654 | +0.68(+2.13%) |
Jan 11, 2021 | 31.12 | 32.38 | 30.33 | 32.02 | 52,813 | +0.39(+1.23%) |
Jan 08, 2021 | 32.41 | 32.41 | 30.96 | 31.63 | 57,975 | -0.79(-2.43%) |
Jan 07, 2021 | 32.72 | 32.72 | 32.21 | 32.41 | 66,102 | +0.36(+1.12%) |
Jan 06, 2021 | 30.82 | 32.53 | 30.82 | 32.05 | 104,644 | +2.21(+7.40%) |
Jan 05, 2021 | 29.47 | 30.37 | 29.47 | 29.85 | 53,997 | +0.26(+0.89%) |
Jan 04, 2021 | 29.90 | 29.97 | 29.02 | 29.58 | 76,593 | -0.18(-0.60%) |
Dec 31, 2020 | 29.76 | 29.76 | 29.76 | 78,366 | +0.65(+2.22%) | |
Dec 30, 2020 | 29.29 | 29.53 | 29.09 | 29.12 | 78,366 | +0.04(+0.13%) |
Dec 29, 2020 | 29.90 | 29.90 | 28.97 | 29.08 | 65,003 | -0.69(-2.32%) |
Dec 28, 2020 | 29.99 | 30.26 | 29.68 | 29.77 | 71,609 | +0.06(+0.20%) |
Dec 24, 2020 | 29.60 | 29.71 | 29.10 | 29.71 | 26,829 | +0.18(+0.63%) |
Dec 23, 2020 | 28.62 | 29.53 | 28.62 | 29.53 | 59,977 | +1.14(+4.01%) |
Dec 22, 2020 | 28.84 | 28.98 | 28.36 | 28.39 | 71,756 | -0.30(-1.05%) |
Dec 21, 2020 | 29.62 | 29.72 | 28.43 | 28.69 | 135,453 | -0.89(-2.99%) |
Dec 18, 2020 | 30.90 | 30.96 | 29.26 | 29.57 | 378,177 | -1.26(-4.10%) |
Dec 17, 2020 | 31.13 | 31.13 | 30.54 | 30.84 | 66,666 | -0.19(-0.63%) |
Dec 16, 2020 | 31.22 | 31.22 | 30.19 | 31.03 | 111,328 | +0.20(+0.66%) |
Dec 15, 2020 | 30.59 | 31.18 | 29.73 | 30.83 | 200,724 | +0.55(+1.83%) |
Dec 14, 2020 | 30.74 | 30.78 | 30.16 | 30.27 | 106,733 | -0.18(-0.58%) |
Dec 11, 2020 | 30.83 | 30.94 | 30.36 | 30.45 | 98,579 | -0.74(-2.37%) |
Dec 10, 2020 | 30.82 | 31.21 | 30.73 | 31.19 | 35,168 | +0.09(+0.28%) |
Dec 09, 2020 | 31.45 | 31.66 | 31.01 | 31.10 | 47,300 | +0.02(+0.06%) |
Dec 08, 2020 | 30.43 | 31.09 | 30.39 | 31.08 | 50,719 | +0.27(+0.88%) |
Dec 07, 2020 | 30.77 | 30.90 | 30.16 | 30.81 | 62,228 | +0.00(+0.00%) |
Dec 04, 2020 | 30.28 | 30.86 | 29.68 | 30.81 | 43,892 | +0.84(+2.79%) |
Dec 03, 2020 | 30.09 | 30.17 | 29.60 | 29.97 | 89,867 | -0.08(-0.26%) |
Dec 02, 2020 | 29.35 | 30.23 | 29.35 | 30.05 | 77,804 | +0.57(+1.95%) |