Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.94 | 38.54 | 36.82 | 37.50 | 811,527 | -0.71(-1.86%) |
Feb 25, 2021 | 39.98 | 40.23 | 38.02 | 38.21 | 678,672 | -1.30(-3.30%) |
Feb 24, 2021 | 39.00 | 39.93 | 38.91 | 39.51 | 1,250,795 | +0.95(+2.46%) |
Feb 23, 2021 | 37.83 | 38.71 | 37.57 | 38.57 | 1,050,412 | +0.48(+1.26%) |
Feb 22, 2021 | 37.25 | 38.74 | 37.06 | 38.09 | 781,284 | +0.66(+1.75%) |
Feb 19, 2021 | 36.68 | 37.58 | 36.63 | 37.43 | 771,813 | +1.06(+2.92%) |
Feb 18, 2021 | 36.58 | 36.83 | 35.92 | 36.37 | 842,366 | -0.66(-1.77%) |
Feb 17, 2021 | 37.31 | 37.74 | 36.96 | 37.02 | 666,293 | -0.39(-1.04%) |
Feb 16, 2021 | 37.17 | 37.69 | 37.00 | 37.41 | 880,290 | +0.78(+2.13%) |
Feb 12, 2021 | 36.28 | 37.09 | 36.13 | 36.63 | 612,735 | +0.35(+0.98%) |
Feb 11, 2021 | 36.54 | 37.06 | 35.58 | 36.28 | 1,075,864 | -0.30(-0.82%) |
Feb 10, 2021 | 36.65 | 37.39 | 36.34 | 36.58 | 744,982 | +0.06(+0.17%) |
Feb 09, 2021 | 36.23 | 36.62 | 35.79 | 36.52 | 932,052 | +0.20(+0.54%) |
Feb 08, 2021 | 35.95 | 36.39 | 35.86 | 36.32 | 1,371,501 | +0.43(+1.19%) |
Feb 05, 2021 | 36.33 | 36.47 | 35.73 | 35.90 | 686,407 | -0.16(-0.44%) |
Feb 04, 2021 | 35.45 | 36.46 | 35.45 | 36.06 | 1,140,614 | +0.68(+1.93%) |
Feb 03, 2021 | 34.58 | 35.45 | 34.53 | 35.37 | 1,255,370 | +0.64(+1.84%) |
Feb 02, 2021 | 34.07 | 35.06 | 33.90 | 34.74 | 1,197,731 | +1.16(+3.46%) |
Feb 01, 2021 | 33.24 | 33.65 | 32.60 | 33.58 | 1,107,300 | +0.60(+1.83%) |
Jan 29, 2021 | 33.68 | 33.91 | 32.73 | 32.97 | 1,567,545 | -0.51(-1.51%) |
Jan 28, 2021 | 33.02 | 33.63 | 32.83 | 33.48 | 1,359,031 | +1.32(+4.11%) |
Jan 27, 2021 | 32.56 | 32.99 | 31.41 | 32.16 | 1,764,020 | -1.37(-4.10%) |
Jan 26, 2021 | 33.68 | 34.53 | 33.42 | 33.53 | 1,843,098 | +1.02(+3.14%) |
Jan 25, 2021 | 32.70 | 32.75 | 31.59 | 32.51 | 1,246,614 | -0.54(-1.64%) |
Jan 22, 2021 | 32.48 | 33.17 | 32.29 | 33.05 | 926,831 | +0.15(+0.46%) |
Jan 21, 2021 | 34.13 | 34.34 | 32.81 | 32.90 | 921,997 | -1.23(-3.61%) |
Jan 20, 2021 | 34.36 | 34.61 | 34.04 | 34.13 | 776,657 | -0.31(-0.90%) |
Jan 19, 2021 | 34.04 | 34.54 | 33.74 | 34.44 | 819,789 | +0.66(+1.97%) |
Jan 15, 2021 | 33.64 | 34.19 | 33.30 | 33.78 | 1,398,200 | -0.59(-1.70%) |
Jan 14, 2021 | 33.57 | 34.57 | 33.27 | 34.36 | 1,008,758 | +1.13(+3.39%) |
Jan 13, 2021 | 33.10 | 33.57 | 32.71 | 33.24 | 841,063 | -0.10(-0.29%) |
Jan 12, 2021 | 32.58 | 33.44 | 32.44 | 33.34 | 1,011,908 | +0.96(+2.96%) |
Jan 11, 2021 | 31.50 | 32.55 | 31.20 | 32.38 | 682,204 | +0.33(+1.02%) |
Jan 08, 2021 | 32.80 | 32.87 | 31.39 | 32.05 | 854,850 | -0.71(-2.16%) |
Jan 07, 2021 | 32.37 | 33.10 | 32.13 | 32.76 | 1,595,956 | +1.34(+4.26%) |
Jan 06, 2021 | 29.98 | 31.92 | 29.98 | 31.42 | 2,068,788 | +2.45(+8.44%) |
Jan 05, 2021 | 28.43 | 29.38 | 28.43 | 28.97 | 996,623 | +0.48(+1.68%) |
Jan 04, 2021 | 29.15 | 29.15 | 27.97 | 28.50 | 1,040,313 | -0.19(-0.68%) |
Dec 31, 2020 | 28.69 | 28.69 | 28.69 | 679,358 | -0.02(-0.06%) | |
Dec 30, 2020 | 28.20 | 28.81 | 28.20 | 28.71 | 679,358 | +0.54(+1.92%) |
Dec 29, 2020 | 28.71 | 28.75 | 28.03 | 28.17 | 676,558 | -0.47(-1.64%) |
Dec 28, 2020 | 28.87 | 29.04 | 28.53 | 28.64 | 753,982 | +0.03(+0.09%) |
Dec 24, 2020 | 29.04 | 29.04 | 28.32 | 28.61 | 376,711 | -0.36(-1.25%) |
Dec 23, 2020 | 28.35 | 29.05 | 28.31 | 28.97 | 940,437 | +0.84(+2.99%) |
Dec 22, 2020 | 28.63 | 28.80 | 28.12 | 28.13 | 963,320 | -0.36(-1.28%) |
Dec 21, 2020 | 27.96 | 28.81 | 27.93 | 28.50 | 1,142,009 | +0.17(+0.59%) |
Dec 18, 2020 | 28.98 | 28.99 | 28.12 | 28.33 | 2,297,728 | -0.60(-2.08%) |
Dec 17, 2020 | 29.23 | 29.34 | 28.73 | 28.93 | 677,333 | -0.37(-1.27%) |
Dec 16, 2020 | 29.25 | 29.49 | 28.97 | 29.30 | 1,046,129 | +0.14(+0.49%) |
Dec 15, 2020 | 28.70 | 29.19 | 28.49 | 29.16 | 1,000,682 | +0.82(+2.91%) |
Dec 14, 2020 | 29.04 | 29.17 | 28.20 | 28.34 | 1,199,447 | -0.11(-0.40%) |
Dec 11, 2020 | 28.85 | 28.85 | 28.18 | 28.45 | 1,410,971 | -0.11(-0.40%) |
Dec 10, 2020 | 28.13 | 28.72 | 27.99 | 28.56 | 840,086 | +0.27(+0.96%) |
Dec 09, 2020 | 28.85 | 28.98 | 27.95 | 28.29 | 2,057,708 | -0.42(-1.47%) |
Dec 08, 2020 | 28.48 | 28.96 | 28.35 | 28.71 | 950,573 | -0.25(-0.85%) |
Dec 07, 2020 | 28.96 | 29.09 | 28.34 | 28.96 | 1,689,968 | -0.10(-0.33%) |
Dec 04, 2020 | 29.17 | 29.43 | 28.79 | 29.06 | 1,876,243 | +0.44(+1.53%) |
Dec 03, 2020 | 28.68 | 29.06 | 28.21 | 28.62 | 1,329,675 | -0.09(-0.31%) |
Dec 02, 2020 | 27.92 | 28.85 | 27.71 | 28.70 | 993,040 | +0.56(+2.00%) |