Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.32 | 37.72 | 36.86 | 36.86 | 1,422,185 | -0.57(-1.53%) |
Feb 25, 2021 | 37.99 | 38.23 | 37.16 | 37.44 | 4,314,976 | -0.28(-0.74%) |
Feb 24, 2021 | 37.10 | 37.75 | 37.02 | 37.72 | 1,430,691 | +0.76(+2.06%) |
Feb 23, 2021 | 36.60 | 37.21 | 36.60 | 36.96 | 1,362,502 | +0.46(+1.26%) |
Feb 22, 2021 | 36.48 | 36.69 | 36.31 | 36.50 | 830,190 | +0.12(+0.32%) |
Feb 19, 2021 | 36.27 | 36.50 | 36.22 | 36.38 | 953,624 | +0.34(+0.95%) |
Feb 18, 2021 | 35.80 | 36.10 | 35.66 | 36.04 | 616,082 | +0.11(+0.31%) |
Feb 17, 2021 | 35.84 | 36.01 | 35.68 | 35.92 | 605,096 | +0.00(+0.00%) |
Feb 16, 2021 | 36.00 | 36.10 | 35.85 | 35.92 | 892,074 | +0.20(+0.56%) |
Feb 12, 2021 | 35.50 | 35.80 | 35.48 | 35.72 | 618,080 | +0.14(+0.40%) |
Feb 11, 2021 | 35.62 | 35.79 | 35.44 | 35.58 | 1,012,999 | -0.04(-0.12%) |
Feb 10, 2021 | 35.71 | 35.72 | 35.44 | 35.62 | 487,278 | +0.02(+0.07%) |
Feb 09, 2021 | 35.52 | 35.68 | 35.34 | 35.60 | 871,396 | +0.04(+0.12%) |
Feb 08, 2021 | 35.40 | 35.64 | 35.40 | 35.56 | 409,343 | +0.16(+0.46%) |
Feb 05, 2021 | 35.29 | 35.44 | 35.20 | 35.39 | 535,820 | +0.28(+0.79%) |
Feb 04, 2021 | 35.09 | 35.24 | 34.96 | 35.12 | 821,502 | +0.14(+0.39%) |
Feb 03, 2021 | 34.40 | 35.03 | 34.38 | 34.98 | 747,505 | +0.48(+1.40%) |
Feb 02, 2021 | 34.34 | 34.61 | 34.22 | 34.50 | 382,845 | +0.54(+1.60%) |
Feb 01, 2021 | 34.40 | 34.40 | 33.94 | 33.95 | 610,987 | -0.12(-0.34%) |
Jan 29, 2021 | 34.47 | 34.56 | 33.86 | 34.07 | 942,373 | -0.40(-1.15%) |
Jan 28, 2021 | 34.21 | 34.74 | 34.06 | 34.46 | 3,533,754 | +0.26(+0.75%) |
Jan 27, 2021 | 34.49 | 34.51 | 34.14 | 34.21 | 983,185 | -0.72(-2.06%) |
Jan 26, 2021 | 35.00 | 35.03 | 34.77 | 34.93 | 551,979 | +0.13(+0.37%) |
Jan 25, 2021 | 34.61 | 34.86 | 34.49 | 34.80 | 520,072 | -0.10(-0.27%) |
Jan 22, 2021 | 35.06 | 35.14 | 34.77 | 34.90 | 462,310 | -0.46(-1.31%) |
Jan 21, 2021 | 35.65 | 35.72 | 35.30 | 35.36 | 454,086 | -0.25(-0.71%) |
Jan 20, 2021 | 35.69 | 35.88 | 35.54 | 35.61 | 509,751 | -0.04(-0.12%) |
Jan 19, 2021 | 35.84 | 35.86 | 35.58 | 35.66 | 525,183 | -0.06(-0.16%) |
Jan 15, 2021 | 35.79 | 35.86 | 35.52 | 35.71 | 512,316 | -0.30(-0.83%) |
Jan 14, 2021 | 35.76 | 36.16 | 35.73 | 36.01 | 641,761 | +0.24(+0.66%) |
Jan 13, 2021 | 35.55 | 35.91 | 35.52 | 35.78 | 1,048,326 | +0.15(+0.43%) |
Jan 12, 2021 | 35.42 | 35.69 | 35.37 | 35.62 | 637,108 | +0.30(+0.84%) |
Jan 11, 2021 | 35.03 | 35.36 | 34.95 | 35.33 | 638,050 | -0.07(-0.19%) |
Jan 08, 2021 | 35.30 | 35.47 | 35.17 | 35.40 | 822,357 | +0.15(+0.43%) |
Jan 07, 2021 | 35.24 | 35.32 | 35.07 | 35.24 | 1,010,084 | +0.16(+0.47%) |
Jan 06, 2021 | 34.72 | 35.24 | 34.55 | 35.08 | 1,570,217 | +0.65(+1.89%) |
Jan 05, 2021 | 33.81 | 34.55 | 33.80 | 34.43 | 1,076,345 | +0.62(+1.85%) |
Jan 04, 2021 | 34.31 | 34.40 | 33.57 | 33.80 | 950,036 | -0.38(-1.11%) |
Dec 31, 2020 | 34.18 | 34.18 | 34.18 | 299,049 | +0.03(+0.09%) | |
Dec 30, 2020 | 34.40 | 34.50 | 34.15 | 34.15 | 299,049 | -0.05(-0.15%) |
Dec 29, 2020 | 34.58 | 34.76 | 34.19 | 34.20 | 563,616 | -0.03(-0.09%) |
Dec 28, 2020 | 34.58 | 34.81 | 34.11 | 34.24 | 556,070 | -0.10(-0.29%) |
Dec 24, 2020 | 34.39 | 34.39 | 33.97 | 34.34 | 557,646 | +0.01(+0.03%) |
Dec 23, 2020 | 34.09 | 34.41 | 34.09 | 34.32 | 4,188,345 | +0.39(+1.15%) |
Dec 22, 2020 | 34.21 | 34.21 | 33.87 | 33.93 | 729,164 | -0.26(-0.76%) |
Dec 21, 2020 | 34.02 | 34.30 | 33.83 | 34.19 | 758,724 | -0.24(-0.70%) |
Dec 18, 2020 | 34.41 | 34.49 | 34.20 | 34.43 | 869,654 | -0.00(-0.01%) |
Dec 17, 2020 | 34.41 | 34.56 | 34.27 | 34.44 | 516,905 | +0.07(+0.21%) |
Dec 16, 2020 | 34.34 | 34.43 | 34.05 | 34.37 | 593,846 | +0.01(+0.03%) |
Dec 15, 2020 | 34.18 | 34.51 | 34.18 | 34.36 | 460,708 | +0.21(+0.62%) |
Dec 14, 2020 | 34.61 | 34.63 | 34.06 | 34.14 | 1,206,156 | -0.19(-0.56%) |
Dec 11, 2020 | 34.32 | 34.40 | 34.14 | 34.34 | 395,921 | -0.17(-0.48%) |
Dec 10, 2020 | 34.24 | 34.67 | 34.24 | 34.50 | 553,425 | +0.21(+0.61%) |
Dec 09, 2020 | 34.43 | 34.56 | 34.20 | 34.29 | 700,615 | +0.05(+0.14%) |
Dec 08, 2020 | 34.27 | 34.37 | 34.17 | 34.25 | 579,929 | -0.10(-0.29%) |
Dec 07, 2020 | 34.00 | 34.37 | 33.75 | 34.34 | 909,190 | +0.24(+0.69%) |
Dec 04, 2020 | 33.90 | 34.15 | 33.84 | 34.11 | 701,063 | +0.40(+1.18%) |
Dec 03, 2020 | 33.51 | 33.83 | 33.49 | 33.71 | 793,833 | +0.24(+0.73%) |
Dec 02, 2020 | 33.51 | 33.55 | 33.32 | 33.47 | 697,421 | -0.03(-0.08%) |