Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.58 | 34.67 | 33.80 | 33.98 | 2,148,501 | -0.74(-2.14%) |
Feb 25, 2021 | 35.84 | 35.88 | 34.29 | 34.73 | 2,412,683 | -1.04(-2.92%) |
Feb 24, 2021 | 35.40 | 35.79 | 34.91 | 35.77 | 2,535,079 | +0.63(+1.79%) |
Feb 23, 2021 | 35.39 | 35.55 | 34.09 | 35.14 | 3,009,159 | +0.42(+1.20%) |
Feb 22, 2021 | 34.14 | 35.40 | 34.02 | 34.73 | 4,018,290 | +0.89(+2.63%) |
Feb 19, 2021 | 33.03 | 34.02 | 32.90 | 33.84 | 1,877,640 | +0.94(+2.85%) |
Feb 18, 2021 | 33.93 | 34.07 | 32.87 | 32.90 | 4,182,839 | -1.17(-3.45%) |
Feb 17, 2021 | 34.05 | 34.20 | 33.50 | 34.07 | 1,638,430 | +0.11(+0.34%) |
Feb 16, 2021 | 34.38 | 34.60 | 33.93 | 33.96 | 1,680,291 | -0.04(-0.12%) |
Feb 12, 2021 | 33.20 | 34.09 | 33.07 | 34.00 | 2,531,926 | +0.76(+2.28%) |
Feb 11, 2021 | 33.50 | 33.64 | 33.05 | 33.24 | 2,349,977 | -0.29(-0.88%) |
Feb 10, 2021 | 33.72 | 33.77 | 33.06 | 33.54 | 2,395,095 | -0.04(-0.12%) |
Feb 09, 2021 | 33.16 | 33.61 | 32.77 | 33.58 | 2,361,802 | +0.46(+1.40%) |
Feb 08, 2021 | 33.31 | 33.36 | 32.56 | 33.11 | 2,627,205 | +0.01(+0.02%) |
Feb 05, 2021 | 33.31 | 33.60 | 32.85 | 33.10 | 1,786,290 | +0.07(+0.20%) |
Feb 04, 2021 | 33.64 | 33.85 | 32.87 | 33.04 | 2,597,459 | -0.69(-2.04%) |
Feb 03, 2021 | 33.22 | 34.00 | 32.51 | 33.72 | 4,460,750 | +0.53(+1.58%) |
Feb 02, 2021 | 35.20 | 35.36 | 33.03 | 33.20 | 4,958,994 | -1.61(-4.62%) |
Feb 01, 2021 | 35.63 | 35.79 | 34.43 | 34.81 | 2,368,703 | -0.57(-1.62%) |
Jan 29, 2021 | 35.71 | 36.36 | 35.10 | 35.38 | 1,238,294 | -0.49(-1.35%) |
Jan 28, 2021 | 35.51 | 36.27 | 35.51 | 35.87 | 1,763,019 | +0.53(+1.49%) |
Jan 27, 2021 | 36.24 | 36.63 | 35.24 | 35.34 | 2,114,552 | -0.84(-2.31%) |
Jan 26, 2021 | 36.30 | 36.76 | 35.72 | 36.18 | 1,786,207 | +0.10(+0.29%) |
Jan 25, 2021 | 36.39 | 36.50 | 35.78 | 36.07 | 2,075,038 | -0.41(-1.11%) |
Jan 22, 2021 | 36.29 | 36.96 | 35.82 | 36.48 | 1,492,889 | -0.43(-1.16%) |
Jan 21, 2021 | 37.34 | 37.50 | 36.25 | 36.91 | 1,775,839 | -0.06(-0.15%) |
Jan 20, 2021 | 36.84 | 37.41 | 36.62 | 36.96 | 1,504,210 | +0.48(+1.31%) |
Jan 19, 2021 | 36.45 | 36.78 | 36.01 | 36.49 | 1,528,999 | +0.25(+0.70%) |
Jan 15, 2021 | 36.41 | 36.57 | 35.63 | 36.23 | 994,505 | -0.43(-1.17%) |
Jan 14, 2021 | 36.76 | 36.90 | 36.22 | 36.66 | 1,325,508 | -0.02(-0.07%) |
Jan 13, 2021 | 37.00 | 37.24 | 36.61 | 36.69 | 854,515 | -0.21(-0.56%) |
Jan 12, 2021 | 36.41 | 37.19 | 36.12 | 36.89 | 1,505,419 | +0.88(+2.45%) |
Jan 11, 2021 | 35.37 | 36.41 | 35.27 | 36.01 | 1,068,211 | +0.31(+0.87%) |
Jan 08, 2021 | 36.50 | 36.50 | 35.36 | 35.70 | 1,052,059 | -0.42(-1.17%) |
Jan 07, 2021 | 35.46 | 36.34 | 35.21 | 36.12 | 1,507,026 | +0.84(+2.37%) |
Jan 06, 2021 | 34.87 | 35.41 | 33.92 | 35.28 | 2,128,335 | +1.10(+3.21%) |
Jan 05, 2021 | 33.25 | 35.24 | 33.22 | 34.19 | 1,915,033 | +1.27(+3.84%) |
Jan 04, 2021 | 34.06 | 34.27 | 32.75 | 32.92 | 1,638,614 | -0.85(-2.52%) |
Dec 31, 2020 | 33.77 | 33.77 | 33.77 | 953,101 | +0.22(+0.66%) | |
Dec 30, 2020 | 33.57 | 34.08 | 33.45 | 33.55 | 953,101 | -0.14(-0.43%) |
Dec 29, 2020 | 34.06 | 34.22 | 33.34 | 33.69 | 1,218,324 | -0.06(-0.17%) |
Dec 28, 2020 | 34.09 | 34.17 | 33.24 | 33.75 | 1,916,949 | -0.29(-0.86%) |
Dec 24, 2020 | 34.50 | 34.56 | 33.66 | 34.04 | 805,129 | -0.64(-1.84%) |
Dec 23, 2020 | 34.48 | 35.11 | 34.33 | 34.68 | 1,877,464 | +0.37(+1.07%) |
Dec 22, 2020 | 34.20 | 34.73 | 33.94 | 34.31 | 961,731 | -0.10(-0.30%) |
Dec 21, 2020 | 34.35 | 34.78 | 34.07 | 34.42 | 2,570,945 | -0.90(-2.55%) |
Dec 18, 2020 | 36.37 | 36.42 | 34.91 | 35.32 | 2,093,564 | -0.75(-2.07%) |
Dec 17, 2020 | 35.92 | 36.49 | 35.82 | 36.06 | 1,072,409 | -0.21(-0.59%) |
Dec 16, 2020 | 36.75 | 36.75 | 35.93 | 36.28 | 963,128 | -0.37(-1.02%) |
Dec 15, 2020 | 36.31 | 36.80 | 35.73 | 36.65 | 1,047,402 | +0.39(+1.08%) |
Dec 14, 2020 | 37.17 | 37.25 | 36.01 | 36.26 | 1,511,279 | -0.80(-2.17%) |
Dec 11, 2020 | 36.61 | 37.16 | 36.09 | 37.07 | 1,328,143 | +0.41(+1.11%) |
Dec 10, 2020 | 35.48 | 36.66 | 35.48 | 36.66 | 1,016,566 | +1.34(+3.81%) |
Dec 09, 2020 | 35.83 | 36.58 | 35.06 | 35.32 | 1,779,861 | -0.34(-0.96%) |
Dec 08, 2020 | 35.19 | 36.13 | 35.19 | 35.66 | 1,349,960 | +0.47(+1.33%) |
Dec 07, 2020 | 35.36 | 35.73 | 34.84 | 35.19 | 1,267,894 | -0.39(-1.10%) |
Dec 04, 2020 | 34.97 | 35.65 | 34.90 | 35.58 | 1,274,862 | +0.98(+2.83%) |
Dec 03, 2020 | 33.58 | 34.89 | 33.22 | 34.60 | 1,531,239 | +1.12(+3.35%) |
Dec 02, 2020 | 32.74 | 33.57 | 32.63 | 33.48 | 1,574,293 | +0.73(+2.24%) |