Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.59 | 36.30 | 35.38 | 35.75 | 3,229,449 | +0.18(+0.50%) |
Feb 25, 2021 | 35.59 | 35.94 | 35.11 | 35.57 | 3,156,409 | +0.02(+0.07%) |
Feb 24, 2021 | 35.39 | 36.14 | 35.27 | 35.55 | 1,294,781 | +0.31(+0.89%) |
Feb 23, 2021 | 34.80 | 35.35 | 34.44 | 35.23 | 1,524,003 | +0.46(+1.32%) |
Feb 22, 2021 | 34.73 | 35.01 | 34.35 | 34.77 | 1,491,370 | +0.06(+0.19%) |
Feb 19, 2021 | 34.34 | 35.37 | 34.08 | 34.71 | 1,814,508 | -0.21(-0.60%) |
Feb 18, 2021 | 35.47 | 35.88 | 34.85 | 34.92 | 1,459,720 | -0.64(-1.79%) |
Feb 17, 2021 | 35.60 | 35.67 | 35.24 | 35.55 | 1,316,610 | +0.05(+0.14%) |
Feb 16, 2021 | 35.52 | 35.60 | 35.10 | 35.51 | 1,361,174 | +0.05(+0.14%) |
Feb 12, 2021 | 34.77 | 35.57 | 34.76 | 35.46 | 1,043,196 | +0.50(+1.43%) |
Feb 11, 2021 | 34.55 | 34.99 | 34.52 | 34.96 | 935,128 | +0.43(+1.26%) |
Feb 10, 2021 | 34.62 | 35.14 | 34.49 | 34.52 | 1,019,392 | +0.09(+0.26%) |
Feb 09, 2021 | 34.66 | 34.70 | 34.10 | 34.44 | 1,033,381 | -0.27(-0.77%) |
Feb 08, 2021 | 34.95 | 34.96 | 34.23 | 34.70 | 1,076,653 | -0.41(-1.17%) |
Feb 05, 2021 | 35.02 | 35.59 | 34.81 | 35.11 | 889,927 | +0.30(+0.86%) |
Feb 04, 2021 | 34.48 | 34.89 | 34.30 | 34.81 | 1,094,846 | +0.43(+1.26%) |
Feb 03, 2021 | 34.56 | 34.60 | 34.09 | 34.38 | 823,938 | -0.17(-0.49%) |
Feb 02, 2021 | 33.91 | 34.69 | 33.60 | 34.55 | 1,020,572 | +0.85(+2.53%) |
Feb 01, 2021 | 33.28 | 33.78 | 32.96 | 33.69 | 1,172,735 | +0.58(+1.75%) |
Jan 29, 2021 | 32.66 | 33.47 | 32.57 | 33.11 | 1,354,577 | -0.23(-0.70%) |
Jan 28, 2021 | 32.62 | 33.69 | 32.24 | 33.35 | 2,266,339 | +0.87(+2.68%) |
Jan 27, 2021 | 32.72 | 33.01 | 32.05 | 32.48 | 2,684,692 | -0.54(-1.63%) |
Jan 26, 2021 | 33.28 | 33.42 | 32.74 | 33.02 | 1,536,945 | -0.14(-0.41%) |
Jan 25, 2021 | 33.40 | 33.72 | 32.87 | 33.15 | 1,392,618 | -0.10(-0.29%) |
Jan 22, 2021 | 32.99 | 33.32 | 32.43 | 33.25 | 2,763,805 | +0.27(+0.83%) |
Jan 21, 2021 | 33.01 | 33.24 | 32.45 | 32.98 | 1,658,967 | -0.11(-0.34%) |
Jan 20, 2021 | 32.37 | 33.31 | 32.37 | 33.09 | 1,421,409 | +0.65(+2.01%) |
Jan 19, 2021 | 32.08 | 32.55 | 31.65 | 32.44 | 1,337,076 | +0.37(+1.16%) |
Jan 15, 2021 | 31.69 | 32.18 | 31.46 | 32.07 | 1,536,165 | +0.35(+1.12%) |
Jan 14, 2021 | 32.80 | 33.27 | 31.68 | 31.71 | 2,428,322 | -0.81(-2.50%) |
Jan 13, 2021 | 32.70 | 33.06 | 32.46 | 32.53 | 1,141,636 | -0.10(-0.32%) |
Jan 12, 2021 | 33.30 | 33.34 | 32.62 | 32.63 | 1,097,386 | -0.56(-1.67%) |
Jan 11, 2021 | 33.36 | 33.66 | 33.07 | 33.19 | 807,840 | -0.30(-0.89%) |
Jan 08, 2021 | 33.74 | 34.21 | 33.41 | 33.48 | 1,042,699 | -0.12(-0.36%) |
Jan 07, 2021 | 33.19 | 33.77 | 32.90 | 33.61 | 1,384,302 | +0.48(+1.43%) |
Jan 06, 2021 | 33.30 | 33.73 | 33.03 | 33.13 | 1,417,820 | +0.07(+0.22%) |
Jan 05, 2021 | 32.37 | 33.38 | 32.37 | 33.06 | 1,589,235 | +0.36(+1.11%) |
Jan 04, 2021 | 34.19 | 34.68 | 32.64 | 32.70 | 1,385,575 | -1.44(-4.22%) |
Dec 31, 2020 | 34.14 | 34.14 | 34.14 | 646,099 | +0.23(+0.66%) | |
Dec 30, 2020 | 33.94 | 34.44 | 33.76 | 33.91 | 646,099 | +0.06(+0.17%) |
Dec 29, 2020 | 34.57 | 34.61 | 33.53 | 33.86 | 797,703 | -0.50(-1.45%) |
Dec 28, 2020 | 34.59 | 34.77 | 34.06 | 34.35 | 932,023 | -0.27(-0.77%) |
Dec 24, 2020 | 34.10 | 34.63 | 33.84 | 34.62 | 488,745 | +0.56(+1.65%) |
Dec 23, 2020 | 34.67 | 34.93 | 33.96 | 34.06 | 1,193,109 | -0.37(-1.08%) |
Dec 22, 2020 | 33.68 | 34.48 | 33.68 | 34.43 | 1,069,260 | +0.59(+1.74%) |
Dec 21, 2020 | 33.41 | 33.95 | 33.24 | 33.84 | 1,352,973 | -0.35(-1.04%) |
Dec 18, 2020 | 35.48 | 35.73 | 33.98 | 34.19 | 4,355,863 | -1.16(-3.28%) |
Dec 17, 2020 | 35.31 | 35.75 | 34.80 | 35.35 | 1,451,317 | +0.34(+0.97%) |
Dec 16, 2020 | 35.14 | 35.42 | 34.74 | 35.01 | 1,603,273 | +0.43(+1.26%) |
Dec 15, 2020 | 34.01 | 34.59 | 33.82 | 34.58 | 1,652,588 | +0.65(+1.92%) |
Dec 14, 2020 | 34.49 | 35.05 | 33.83 | 33.93 | 1,434,440 | -0.43(-1.27%) |
Dec 11, 2020 | 34.19 | 34.69 | 33.63 | 34.36 | 1,318,185 | -0.07(-0.21%) |
Dec 10, 2020 | 34.08 | 34.52 | 33.97 | 34.44 | 1,298,852 | +0.11(+0.33%) |
Dec 09, 2020 | 34.48 | 34.49 | 33.98 | 34.32 | 1,378,507 | +0.22(+0.64%) |
Dec 08, 2020 | 33.65 | 34.14 | 33.59 | 34.10 | 936,648 | +0.32(+0.95%) |
Dec 07, 2020 | 33.78 | 34.22 | 33.44 | 33.78 | 1,194,890 | -0.12(-0.36%) |
Dec 04, 2020 | 34.49 | 34.49 | 33.59 | 33.90 | 912,781 | -0.13(-0.39%) |
Dec 03, 2020 | 33.52 | 34.24 | 33.47 | 34.04 | 1,032,037 | +0.54(+1.60%) |
Dec 02, 2020 | 33.57 | 33.91 | 32.78 | 33.50 | 1,719,321 | -0.23(-0.67%) |