Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.61 | 39.32 | 38.28 | 38.49 | 177,351 | -0.27(-0.69%) |
Feb 25, 2021 | 39.63 | 40.49 | 38.53 | 38.76 | 149,678 | -0.65(-1.64%) |
Feb 24, 2021 | 39.66 | 40.59 | 39.18 | 39.40 | 141,214 | -0.03(-0.07%) |
Feb 23, 2021 | 38.55 | 39.65 | 38.49 | 39.43 | 149,352 | +0.74(+1.92%) |
Feb 22, 2021 | 38.13 | 38.96 | 37.84 | 38.69 | 144,237 | +0.42(+1.10%) |
Feb 19, 2021 | 37.44 | 38.35 | 37.06 | 38.27 | 135,496 | +0.89(+2.37%) |
Feb 18, 2021 | 37.46 | 37.87 | 37.10 | 37.38 | 189,306 | -0.28(-0.74%) |
Feb 17, 2021 | 37.40 | 38.05 | 37.35 | 37.66 | 154,099 | +0.10(+0.26%) |
Feb 16, 2021 | 36.73 | 37.92 | 29.34 | 37.56 | 144,513 | +0.40(+1.09%) |
Feb 12, 2021 | 36.70 | 37.16 | 36.37 | 37.16 | 205,589 | +0.25(+0.68%) |
Feb 11, 2021 | 37.14 | 37.76 | 36.73 | 36.90 | 189,092 | -0.46(-1.22%) |
Feb 10, 2021 | 37.35 | 37.82 | 37.10 | 37.36 | 216,884 | +0.12(+0.31%) |
Feb 09, 2021 | 36.48 | 37.43 | 36.47 | 37.25 | 106,545 | +0.55(+1.49%) |
Feb 08, 2021 | 36.30 | 36.80 | 36.04 | 36.70 | 86,505 | +0.63(+1.74%) |
Feb 05, 2021 | 35.76 | 36.07 | 35.21 | 36.07 | 137,798 | +0.32(+0.90%) |
Feb 04, 2021 | 33.73 | 35.82 | 33.73 | 35.75 | 143,849 | +1.60(+4.69%) |
Feb 03, 2021 | 34.11 | 34.39 | 33.69 | 34.15 | 201,268 | +0.02(+0.05%) |
Feb 02, 2021 | 33.79 | 34.44 | 33.21 | 34.13 | 153,806 | +0.77(+2.32%) |
Feb 01, 2021 | 32.47 | 33.62 | 32.19 | 33.36 | 174,097 | +0.94(+2.91%) |
Jan 29, 2021 | 32.39 | 32.94 | 32.05 | 32.41 | 189,458 | +0.20(+0.61%) |
Jan 28, 2021 | 31.42 | 32.66 | 31.42 | 32.22 | 129,575 | +0.28(+0.86%) |
Jan 27, 2021 | 32.62 | 32.62 | 31.27 | 31.94 | 161,504 | -0.75(-2.29%) |
Jan 26, 2021 | 32.89 | 33.75 | 31.90 | 32.69 | 137,874 | -0.01(-0.03%) |
Jan 25, 2021 | 32.79 | 33.12 | 32.00 | 32.70 | 164,411 | -0.19(-0.57%) |
Jan 22, 2021 | 31.82 | 32.97 | 31.46 | 32.88 | 168,906 | +0.66(+2.05%) |
Jan 21, 2021 | 32.51 | 32.67 | 31.82 | 32.22 | 93,076 | -0.37(-1.15%) |
Jan 20, 2021 | 32.62 | 32.86 | 30.67 | 32.60 | 124,709 | -0.10(-0.30%) |
Jan 19, 2021 | 32.68 | 33.29 | 32.37 | 32.70 | 90,387 | +0.20(+0.63%) |
Jan 15, 2021 | 32.47 | 32.88 | 31.98 | 32.49 | 140,381 | -0.23(-0.71%) |
Jan 14, 2021 | 32.65 | 33.25 | 32.42 | 32.72 | 133,624 | +0.27(+0.82%) |
Jan 13, 2021 | 32.93 | 33.51 | 32.07 | 32.46 | 72,399 | -0.61(-1.83%) |
Jan 12, 2021 | 32.86 | 33.40 | 32.80 | 33.06 | 115,683 | +0.39(+1.20%) |
Jan 11, 2021 | 32.20 | 32.83 | 32.20 | 32.67 | 92,787 | +0.11(+0.33%) |
Jan 08, 2021 | 33.26 | 33.48 | 31.79 | 32.56 | 94,785 | -0.69(-2.09%) |
Jan 07, 2021 | 33.92 | 34.20 | 33.20 | 33.26 | 144,078 | -0.10(-0.29%) |
Jan 06, 2021 | 30.72 | 33.98 | 30.60 | 33.36 | 358,187 | +3.21(+10.66%) |
Jan 05, 2021 | 29.97 | 30.51 | 29.92 | 30.14 | 132,540 | +0.21(+0.71%) |
Jan 04, 2021 | 29.90 | 30.76 | 29.48 | 29.93 | 129,450 | -0.12(-0.41%) |
Dec 31, 2020 | 30.05 | 30.05 | 30.05 | 59,663 | +0.23(+0.78%) | |
Dec 30, 2020 | 29.30 | 29.97 | 29.19 | 29.82 | 59,663 | +0.28(+0.93%) |
Dec 29, 2020 | 30.14 | 30.14 | 29.27 | 29.54 | 125,320 | -0.41(-1.37%) |
Dec 28, 2020 | 29.74 | 30.27 | 29.63 | 29.95 | 115,585 | +0.10(+0.33%) |
Dec 24, 2020 | 29.94 | 30.68 | 29.48 | 29.86 | 68,056 | -0.11(-0.36%) |
Dec 23, 2020 | 29.29 | 30.04 | 29.22 | 29.96 | 66,968 | +0.64(+2.19%) |
Dec 22, 2020 | 29.62 | 29.62 | 29.10 | 29.32 | 115,652 | -0.16(-0.54%) |
Dec 21, 2020 | 30.19 | 30.19 | 28.93 | 29.48 | 113,237 | -0.72(-2.39%) |
Dec 18, 2020 | 29.83 | 30.45 | 28.82 | 30.20 | 667,204 | +0.52(+1.74%) |
Dec 17, 2020 | 29.63 | 30.14 | 28.32 | 29.69 | 140,166 | +0.03(+0.09%) |
Dec 16, 2020 | 29.83 | 29.87 | 29.39 | 29.66 | 144,536 | +0.01(+0.03%) |
Dec 15, 2020 | 29.54 | 29.87 | 29.08 | 29.65 | 282,265 | +0.35(+1.19%) |
Dec 14, 2020 | 30.35 | 30.44 | 29.20 | 29.30 | 163,291 | -0.51(-1.70%) |
Dec 11, 2020 | 29.62 | 30.11 | 29.39 | 29.81 | 105,903 | -0.11(-0.36%) |
Dec 10, 2020 | 29.79 | 30.12 | 29.48 | 29.92 | 82,315 | -0.09(-0.30%) |
Dec 09, 2020 | 30.38 | 30.51 | 29.81 | 30.01 | 77,277 | -0.17(-0.56%) |
Dec 08, 2020 | 29.43 | 30.18 | 29.39 | 30.18 | 86,109 | +0.50(+1.68%) |
Dec 07, 2020 | 29.70 | 29.83 | 29.34 | 29.68 | 80,053 | -0.22(-0.74%) |
Dec 04, 2020 | 29.82 | 29.91 | 29.28 | 29.90 | 84,453 | +0.69(+2.38%) |
Dec 03, 2020 | 29.65 | 30.24 | 29.08 | 29.21 | 122,227 | -0.45(-1.50%) |
Dec 02, 2020 | 29.06 | 29.78 | 29.06 | 29.65 | 102,907 | +0.39(+1.34%) |