Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.23 | 42.92 | 40.69 | 41.72 | 609,027 | +0.38(+0.91%) |
Feb 25, 2021 | 42.07 | 42.22 | 40.66 | 41.34 | 529,349 | -0.18(-0.43%) |
Feb 24, 2021 | 41.04 | 42.43 | 40.85 | 41.52 | 767,399 | +0.48(+1.17%) |
Feb 23, 2021 | 37.64 | 41.12 | 37.03 | 41.04 | 1,071,928 | +3.67(+9.82%) |
Feb 22, 2021 | 37.20 | 37.65 | 36.83 | 37.37 | 453,645 | +0.10(+0.28%) |
Feb 19, 2021 | 37.52 | 37.70 | 37.24 | 37.27 | 320,412 | +0.03(+0.08%) |
Feb 18, 2021 | 37.25 | 37.59 | 37.08 | 37.24 | 430,062 | -0.25(-0.65%) |
Feb 17, 2021 | 36.69 | 37.54 | 36.58 | 37.48 | 466,383 | +0.62(+1.69%) |
Feb 16, 2021 | 37.36 | 37.79 | 36.80 | 36.86 | 567,971 | -0.34(-0.91%) |
Feb 12, 2021 | 36.23 | 37.48 | 35.85 | 37.20 | 365,247 | +1.06(+2.92%) |
Feb 11, 2021 | 35.67 | 36.40 | 35.60 | 36.14 | 474,203 | +0.56(+1.56%) |
Feb 10, 2021 | 35.81 | 36.13 | 35.47 | 35.59 | 701,646 | -0.11(-0.32%) |
Feb 09, 2021 | 35.68 | 35.95 | 35.16 | 35.70 | 428,613 | +0.04(+0.11%) |
Feb 08, 2021 | 35.68 | 35.98 | 35.47 | 35.66 | 467,910 | +0.16(+0.45%) |
Feb 05, 2021 | 35.65 | 35.91 | 35.15 | 35.50 | 339,385 | +0.33(+0.94%) |
Feb 04, 2021 | 34.65 | 35.60 | 34.43 | 35.17 | 421,909 | +0.76(+2.22%) |
Feb 03, 2021 | 34.09 | 34.62 | 33.97 | 34.41 | 456,575 | +0.12(+0.36%) |
Feb 02, 2021 | 34.42 | 34.69 | 33.67 | 34.29 | 327,528 | +0.31(+0.92%) |
Feb 01, 2021 | 33.98 | 34.19 | 33.54 | 33.97 | 427,049 | +0.25(+0.73%) |
Jan 29, 2021 | 35.15 | 35.58 | 33.60 | 33.73 | 1,005,648 | -1.56(-4.41%) |
Jan 28, 2021 | 35.38 | 35.81 | 35.00 | 35.29 | 698,325 | +0.13(+0.38%) |
Jan 27, 2021 | 34.48 | 35.57 | 34.24 | 35.15 | 755,173 | +0.11(+0.32%) |
Jan 26, 2021 | 35.41 | 35.47 | 34.82 | 35.04 | 733,115 | +0.13(+0.38%) |
Jan 25, 2021 | 33.77 | 34.97 | 33.31 | 34.91 | 633,318 | +0.69(+2.01%) |
Jan 22, 2021 | 33.73 | 34.29 | 33.59 | 34.22 | 552,428 | -0.17(-0.49%) |
Jan 21, 2021 | 36.48 | 36.60 | 34.19 | 34.39 | 1,426,331 | -1.99(-5.47%) |
Jan 20, 2021 | 36.39 | 36.79 | 36.11 | 36.38 | 431,834 | +0.04(+0.10%) |
Jan 19, 2021 | 36.61 | 36.68 | 35.92 | 36.34 | 730,616 | +0.03(+0.08%) |
Jan 15, 2021 | 36.45 | 36.95 | 36.18 | 36.31 | 749,466 | -0.67(-1.81%) |
Jan 14, 2021 | 36.23 | 37.22 | 36.05 | 36.98 | 825,526 | +1.09(+3.02%) |
Jan 13, 2021 | 36.19 | 36.75 | 35.78 | 35.90 | 774,434 | -0.29(-0.81%) |
Jan 12, 2021 | 35.63 | 36.54 | 35.63 | 36.19 | 917,628 | +0.90(+2.54%) |
Jan 11, 2021 | 33.91 | 35.50 | 33.81 | 35.30 | 1,589,319 | +0.86(+2.49%) |
Jan 08, 2021 | 33.96 | 34.47 | 33.24 | 34.44 | 628,424 | +0.51(+1.50%) |
Jan 07, 2021 | 33.02 | 34.03 | 32.74 | 33.93 | 761,598 | +1.21(+3.69%) |
Jan 06, 2021 | 30.19 | 32.97 | 30.19 | 32.72 | 987,370 | +3.27(+11.12%) |
Jan 05, 2021 | 29.12 | 29.70 | 29.02 | 29.45 | 533,515 | +0.45(+1.56%) |
Jan 04, 2021 | 29.99 | 30.17 | 28.76 | 28.99 | 619,054 | -0.72(-2.41%) |
Dec 31, 2020 | 29.71 | 29.71 | 29.71 | 345,264 | +0.48(+1.65%) | |
Dec 30, 2020 | 29.05 | 29.46 | 29.03 | 29.23 | 345,264 | +0.11(+0.39%) |
Dec 29, 2020 | 29.96 | 29.96 | 29.07 | 29.12 | 501,929 | -0.74(-2.47%) |
Dec 28, 2020 | 29.88 | 30.60 | 29.81 | 29.85 | 674,214 | -0.08(-0.28%) |
Dec 24, 2020 | 29.73 | 29.96 | 29.11 | 29.94 | 277,804 | +0.21(+0.70%) |
Dec 23, 2020 | 29.03 | 30.15 | 29.03 | 29.73 | 576,229 | +1.06(+3.69%) |
Dec 22, 2020 | 28.71 | 29.04 | 28.39 | 28.67 | 770,385 | -0.04(-0.13%) |
Dec 21, 2020 | 28.75 | 28.92 | 28.12 | 28.71 | 736,410 | -0.15(-0.52%) |
Dec 18, 2020 | 29.24 | 29.63 | 28.46 | 28.86 | 1,278,683 | -0.59(-2.02%) |
Dec 17, 2020 | 29.98 | 30.14 | 29.26 | 29.46 | 873,732 | -0.53(-1.76%) |
Dec 16, 2020 | 30.29 | 30.47 | 29.86 | 29.98 | 628,860 | -0.25(-0.81%) |
Dec 15, 2020 | 29.56 | 30.36 | 29.56 | 30.23 | 686,979 | +1.05(+3.59%) |
Dec 14, 2020 | 30.28 | 30.42 | 29.14 | 29.18 | 647,827 | -0.59(-1.97%) |
Dec 11, 2020 | 29.95 | 30.33 | 29.44 | 29.77 | 383,901 | -0.74(-2.41%) |
Dec 10, 2020 | 29.80 | 30.56 | 29.67 | 30.50 | 587,366 | +0.38(+1.25%) |
Dec 09, 2020 | 28.70 | 30.31 | 28.68 | 30.12 | 1,545,151 | +1.79(+6.33%) |
Dec 08, 2020 | 28.07 | 28.65 | 28.05 | 28.33 | 871,840 | -0.11(-0.40%) |
Dec 07, 2020 | 28.96 | 28.96 | 28.17 | 28.45 | 637,762 | -0.78(-2.68%) |
Dec 04, 2020 | 29.33 | 29.63 | 28.98 | 29.23 | 714,065 | +0.30(+1.04%) |
Dec 03, 2020 | 29.02 | 29.32 | 28.77 | 28.93 | 438,752 | -0.21(-0.71%) |
Dec 02, 2020 | 29.15 | 29.57 | 28.96 | 29.13 | 590,638 | -0.12(-0.42%) |