Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.60 | 36.05 | 33.50 | 35.43 | 875,500 | -0.25(-0.70%) |
Feb 25, 2021 | 36.10 | 37.52 | 34.28 | 35.68 | 680,116 | -2.16(-5.71%) |
Feb 24, 2021 | 37.01 | 38.14 | 36.86 | 37.84 | 424,564 | +0.95(+2.58%) |
Feb 23, 2021 | 38.75 | 38.96 | 35.26 | 36.89 | 953,159 | -2.08(-5.34%) |
Feb 22, 2021 | 39.98 | 40.01 | 38.60 | 38.97 | 843,562 | -0.54(-1.37%) |
Feb 19, 2021 | 39.00 | 40.00 | 38.72 | 39.51 | 1,039,300 | +0.49(+1.26%) |
Feb 18, 2021 | 38.83 | 39.40 | 38.05 | 39.02 | 541,781 | +0.04(+0.10%) |
Feb 17, 2021 | 38.79 | 39.28 | 37.56 | 38.98 | 523,104 | +0.00(+0.00%) |
Feb 16, 2021 | 39.27 | 39.62 | 37.98 | 38.98 | 701,820 | -0.10(-0.26%) |
Feb 12, 2021 | 38.94 | 39.59 | 38.53 | 39.08 | 857,100 | +0.03(+0.08%) |
Feb 11, 2021 | 37.99 | 39.47 | 37.85 | 39.05 | 742,255 | +1.35(+3.58%) |
Feb 10, 2021 | 37.74 | 38.00 | 36.26 | 37.70 | 406,245 | +0.17(+0.45%) |
Feb 09, 2021 | 38.20 | 38.77 | 37.23 | 37.53 | 709,398 | -0.55(-1.46%) |
Feb 08, 2021 | 36.19 | 38.09 | 35.54 | 38.09 | 863,964 | +2.33(+6.50%) |
Feb 05, 2021 | 35.04 | 35.84 | 33.93 | 35.76 | 694,900 | +0.95(+2.71%) |
Feb 04, 2021 | 34.83 | 35.25 | 33.73 | 34.81 | 610,105 | -0.09(-0.27%) |
Feb 03, 2021 | 34.00 | 35.16 | 34.00 | 34.91 | 695,457 | +0.90(+2.65%) |
Feb 02, 2021 | 33.59 | 34.23 | 33.24 | 34.01 | 484,035 | +0.94(+2.84%) |
Feb 01, 2021 | 32.20 | 33.23 | 31.95 | 33.07 | 398,088 | +0.92(+2.86%) |
Jan 29, 2021 | 32.44 | 33.64 | 31.88 | 32.15 | 793,800 | -0.06(-0.19%) |
Jan 28, 2021 | 32.41 | 32.69 | 31.40 | 32.21 | 741,488 | +0.22(+0.69%) |
Jan 27, 2021 | 33.05 | 34.20 | 31.84 | 31.99 | 1,211,531 | -2.02(-5.94%) |
Jan 26, 2021 | 34.08 | 34.64 | 33.70 | 34.01 | 561,438 | +0.09(+0.27%) |
Jan 25, 2021 | 32.97 | 34.37 | 32.93 | 33.92 | 504,817 | +0.60(+1.80%) |
Jan 22, 2021 | 32.64 | 33.58 | 32.16 | 33.32 | 488,300 | +0.63(+1.94%) |
Jan 21, 2021 | 32.34 | 33.05 | 31.76 | 32.69 | 949,726 | +0.45(+1.38%) |
Jan 20, 2021 | 33.15 | 33.39 | 31.80 | 32.24 | 676,166 | -0.95(-2.86%) |
Jan 19, 2021 | 34.42 | 34.80 | 33.16 | 33.19 | 691,509 | -0.59(-1.75%) |
Jan 15, 2021 | 34.05 | 34.44 | 33.12 | 33.78 | 549,300 | -0.36(-1.05%) |
Jan 14, 2021 | 34.17 | 34.95 | 34.00 | 34.14 | 548,593 | +0.30(+0.89%) |
Jan 13, 2021 | 33.54 | 34.40 | 33.29 | 33.84 | 694,757 | +0.36(+1.08%) |
Jan 12, 2021 | 32.39 | 33.86 | 31.96 | 33.48 | 644,716 | +1.46(+4.56%) |
Jan 11, 2021 | 32.59 | 32.70 | 31.52 | 32.02 | 690,691 | -0.93(-2.82%) |
Jan 08, 2021 | 33.10 | 33.66 | 32.12 | 32.95 | 658,200 | -0.28(-0.84%) |
Jan 07, 2021 | 32.89 | 33.56 | 32.21 | 33.23 | 561,479 | +0.37(+1.13%) |
Jan 06, 2021 | 31.70 | 33.63 | 31.70 | 32.86 | 868,069 | +1.09(+3.43%) |
Jan 05, 2021 | 31.57 | 32.58 | 31.41 | 31.77 | 769,298 | +0.08(+0.25%) |
Jan 04, 2021 | 32.02 | 32.34 | 30.76 | 31.69 | 693,602 | -0.11(-0.35%) |
Dec 31, 2020 | 31.80 | 31.80 | 31.80 | 646,609 | -0.42(-1.30%) | |
Dec 30, 2020 | 31.20 | 32.53 | 30.83 | 32.22 | 646,609 | +1.02(+3.27%) |
Dec 29, 2020 | 32.09 | 32.35 | 30.94 | 31.20 | 568,527 | -0.41(-1.30%) |
Dec 28, 2020 | 31.80 | 32.55 | 31.09 | 31.61 | 719,647 | +0.28(+0.89%) |
Dec 24, 2020 | 30.97 | 31.56 | 30.65 | 31.33 | 284,100 | +0.62(+2.02%) |
Dec 23, 2020 | 30.28 | 30.90 | 29.23 | 30.71 | 613,871 | +0.71(+2.37%) |
Dec 22, 2020 | 28.83 | 30.10 | 28.57 | 30.00 | 954,280 | +1.28(+4.46%) |
Dec 21, 2020 | 28.21 | 28.89 | 27.90 | 28.72 | 847,233 | -0.13(-0.45%) |
Dec 18, 2020 | 28.12 | 29.21 | 28.10 | 28.85 | 1,791,100 | +0.60(+2.12%) |
Dec 17, 2020 | 27.27 | 28.33 | 26.75 | 28.25 | 1,114,672 | +1.11(+4.09%) |
Dec 16, 2020 | 26.39 | 27.30 | 25.87 | 27.14 | 1,086,366 | +0.64(+2.42%) |
Dec 15, 2020 | 25.88 | 26.74 | 25.25 | 26.50 | 809,988 | +1.23(+4.87%) |
Dec 14, 2020 | 25.13 | 26.05 | 25.13 | 25.27 | 480,639 | +0.44(+1.77%) |
Dec 11, 2020 | 25.61 | 25.70 | 24.36 | 24.83 | 550,100 | -0.82(-3.20%) |
Dec 10, 2020 | 25.00 | 26.60 | 25.00 | 25.65 | 561,489 | +1.07(+4.35%) |
Dec 09, 2020 | 25.90 | 26.46 | 24.54 | 24.58 | 527,574 | -1.22(-4.73%) |
Dec 08, 2020 | 25.24 | 26.10 | 25.10 | 25.80 | 718,349 | +0.31(+1.22%) |
Dec 07, 2020 | 25.35 | 26.02 | 25.30 | 25.49 | 698,771 | +0.32(+1.27%) |
Dec 04, 2020 | 25.03 | 25.46 | 24.97 | 25.17 | 460,200 | +0.30(+1.21%) |
Dec 03, 2020 | 25.00 | 25.20 | 24.73 | 24.87 | 466,935 | -0.27(-1.07%) |
Dec 02, 2020 | 23.88 | 25.19 | 23.38 | 25.14 | 956,170 | +1.24(+5.19%) |