Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.96 | 37.66 | 35.93 | 37.27 | 418,200 | +1.70(+4.78%) |
Feb 25, 2021 | 35.14 | 35.66 | 34.88 | 35.57 | 120,307 | +1.29(+3.76%) |
Feb 24, 2021 | 34.83 | 35.00 | 34.23 | 34.28 | 166,203 | +0.09(+0.26%) |
Feb 23, 2021 | 34.10 | 34.57 | 33.99 | 34.19 | 80,799 | +0.14(+0.40%) |
Feb 22, 2021 | 34.49 | 34.51 | 33.93 | 34.05 | 326,261 | -1.08(-3.07%) |
Feb 19, 2021 | 35.23 | 35.33 | 34.79 | 35.13 | 78,300 | -0.30(-0.85%) |
Feb 18, 2021 | 35.18 | 35.65 | 35.06 | 35.43 | 59,179 | +0.01(+0.03%) |
Feb 17, 2021 | 35.21 | 35.62 | 35.02 | 35.42 | 223,578 | +0.80(+2.31%) |
Feb 16, 2021 | 34.71 | 34.82 | 33.93 | 34.62 | 143,966 | +0.99(+2.94%) |
Feb 12, 2021 | 33.84 | 33.95 | 33.29 | 33.63 | 92,900 | +0.16(+0.48%) |
Feb 11, 2021 | 32.99 | 33.61 | 32.83 | 33.47 | 74,552 | +0.59(+1.79%) |
Feb 10, 2021 | 32.71 | 33.06 | 32.69 | 32.88 | 78,949 | -0.23(-0.69%) |
Feb 09, 2021 | 32.85 | 33.22 | 32.79 | 33.11 | 39,169 | -0.19(-0.57%) |
Feb 08, 2021 | 33.15 | 33.30 | 32.97 | 33.30 | 54,881 | -0.72(-2.12%) |
Feb 05, 2021 | 34.44 | 34.44 | 33.88 | 34.02 | 84,400 | -0.70(-2.02%) |
Feb 04, 2021 | 34.70 | 35.04 | 34.68 | 34.72 | 111,858 | +1.45(+4.36%) |
Feb 03, 2021 | 33.08 | 33.39 | 33.00 | 33.27 | 304,206 | +0.09(+0.27%) |
Feb 02, 2021 | 33.03 | 33.33 | 33.03 | 33.18 | 84,766 | +0.87(+2.69%) |
Feb 01, 2021 | 32.03 | 32.38 | 31.95 | 32.31 | 55,894 | -0.63(-1.91%) |
Jan 29, 2021 | 32.09 | 32.94 | 32.07 | 32.94 | 81,700 | +0.02(+0.06%) |
Jan 28, 2021 | 32.35 | 33.22 | 32.17 | 32.92 | 94,687 | -0.05(-0.15%) |
Jan 27, 2021 | 32.91 | 33.33 | 32.70 | 32.97 | 51,181 | +0.35(+1.07%) |
Jan 26, 2021 | 32.51 | 32.68 | 32.38 | 32.62 | 22,382 | +0.16(+0.49%) |
Jan 25, 2021 | 32.14 | 32.72 | 32.12 | 32.46 | 64,738 | -0.04(-0.12%) |
Jan 22, 2021 | 32.86 | 33.01 | 32.38 | 32.50 | 49,400 | +0.51(+1.59%) |
Jan 21, 2021 | 32.03 | 32.22 | 31.93 | 31.99 | 50,776 | +0.04(+0.13%) |
Jan 20, 2021 | 32.29 | 32.49 | 31.94 | 31.95 | 80,803 | -1.09(-3.30%) |
Jan 19, 2021 | 32.94 | 33.27 | 32.93 | 33.04 | 57,847 | -0.50(-1.49%) |
Jan 15, 2021 | 32.95 | 33.63 | 32.91 | 33.54 | 86,000 | +0.79(+2.41%) |
Jan 14, 2021 | 32.72 | 32.99 | 32.49 | 32.75 | 103,416 | +0.01(+0.03%) |
Jan 13, 2021 | 32.60 | 32.80 | 32.32 | 32.74 | 65,373 | +0.27(+0.83%) |
Jan 12, 2021 | 32.87 | 33.10 | 32.40 | 32.47 | 47,294 | -0.35(-1.07%) |
Jan 11, 2021 | 33.25 | 33.27 | 32.64 | 32.82 | 63,766 | +0.07(+0.21%) |
Jan 08, 2021 | 31.59 | 33.40 | 31.57 | 32.75 | 133,900 | +2.08(+6.78%) |
Jan 07, 2021 | 30.61 | 30.83 | 30.53 | 30.67 | 46,211 | +0.17(+0.56%) |
Jan 06, 2021 | 29.99 | 31.01 | 29.99 | 30.50 | 130,348 | +0.96(+3.25%) |
Jan 05, 2021 | 29.55 | 29.85 | 29.44 | 29.54 | 52,683 | -0.15(-0.51%) |
Jan 04, 2021 | 29.78 | 30.10 | 29.67 | 29.69 | 124,695 | -1.45(-4.67%) |
Dec 31, 2020 | 31.14 | 31.14 | 31.14 | 19,797 | -0.21(-0.66%) | |
Dec 30, 2020 | 31.70 | 31.72 | 31.35 | 31.35 | 19,797 | -0.50(-1.56%) |
Dec 29, 2020 | 31.81 | 32.05 | 31.58 | 31.85 | 63,570 | -0.18(-0.57%) |
Dec 28, 2020 | 31.42 | 32.07 | 31.25 | 32.03 | 32,241 | +0.18(+0.55%) |
Dec 24, 2020 | 32.13 | 32.13 | 31.83 | 31.85 | 10,500 | -0.21(-0.64%) |
Dec 23, 2020 | 32.23 | 32.23 | 31.85 | 32.06 | 55,155 | -0.44(-1.35%) |
Dec 22, 2020 | 31.84 | 32.50 | 31.84 | 32.50 | 99,947 | +0.58(+1.81%) |
Dec 21, 2020 | 31.82 | 31.96 | 31.60 | 31.92 | 43,856 | +0.20(+0.63%) |
Dec 18, 2020 | 31.67 | 31.80 | 31.56 | 31.72 | 49,600 | +0.08(+0.25%) |
Dec 17, 2020 | 31.48 | 31.70 | 31.21 | 31.64 | 75,920 | -0.74(-2.29%) |
Dec 16, 2020 | 32.70 | 33.06 | 32.36 | 32.38 | 76,197 | -0.37(-1.12%) |
Dec 15, 2020 | 32.93 | 33.08 | 32.74 | 32.75 | 63,745 | -0.98(-2.91%) |
Dec 14, 2020 | 33.58 | 33.88 | 33.36 | 33.73 | 67,403 | +0.42(+1.26%) |
Dec 11, 2020 | 33.46 | 33.47 | 33.01 | 33.31 | 54,600 | -0.17(-0.51%) |
Dec 10, 2020 | 33.17 | 33.64 | 32.94 | 33.48 | 74,694 | +0.10(+0.30%) |
Dec 09, 2020 | 32.82 | 33.80 | 32.78 | 33.38 | 128,380 | +1.16(+3.58%) |
Dec 08, 2020 | 32.24 | 32.51 | 32.07 | 32.23 | 64,387 | -0.27(-0.85%) |
Dec 07, 2020 | 33.36 | 33.38 | 32.29 | 32.50 | 108,417 | -0.98(-2.93%) |
Dec 04, 2020 | 33.31 | 33.77 | 33.11 | 33.48 | 74,400 | +0.20(+0.60%) |
Dec 03, 2020 | 33.34 | 33.96 | 33.28 | 33.28 | 306,528 | -0.52(-1.54%) |
Dec 02, 2020 | 34.19 | 34.34 | 33.71 | 33.80 | 113,867 | -0.51(-1.49%) |