Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.83 | 39.12 | 37.44 | 38.04 | 372,772 | +0.05(+0.14%) |
Feb 25, 2021 | 39.24 | 39.56 | 37.97 | 37.98 | 278,290 | -1.10(-2.82%) |
Feb 24, 2021 | 38.14 | 39.33 | 38.04 | 39.09 | 292,334 | +1.16(+3.07%) |
Feb 23, 2021 | 37.89 | 38.32 | 37.02 | 37.92 | 221,797 | -0.04(-0.10%) |
Feb 22, 2021 | 36.78 | 38.30 | 36.69 | 37.96 | 342,906 | +1.16(+3.17%) |
Feb 19, 2021 | 36.86 | 36.99 | 36.41 | 36.80 | 308,896 | -0.05(-0.13%) |
Feb 18, 2021 | 36.54 | 37.07 | 35.78 | 36.85 | 328,914 | -0.25(-0.67%) |
Feb 17, 2021 | 37.06 | 37.48 | 36.53 | 37.09 | 319,632 | -0.12(-0.32%) |
Feb 16, 2021 | 37.87 | 38.14 | 37.02 | 37.21 | 246,982 | -0.53(-1.41%) |
Feb 12, 2021 | 37.19 | 38.29 | 37.19 | 37.75 | 243,044 | +0.20(+0.53%) |
Feb 11, 2021 | 38.21 | 38.84 | 37.01 | 37.55 | 288,608 | -0.43(-1.14%) |
Feb 10, 2021 | 38.46 | 38.47 | 37.82 | 37.98 | 187,322 | -0.30(-0.77%) |
Feb 09, 2021 | 38.08 | 38.41 | 37.79 | 38.28 | 189,171 | +0.09(+0.23%) |
Feb 08, 2021 | 37.62 | 38.22 | 37.16 | 38.19 | 262,082 | +0.89(+2.38%) |
Feb 05, 2021 | 38.31 | 38.33 | 36.82 | 37.30 | 371,303 | -0.53(-1.41%) |
Feb 04, 2021 | 36.46 | 37.83 | 36.16 | 37.83 | 448,471 | +1.49(+4.10%) |
Feb 03, 2021 | 36.21 | 36.42 | 34.98 | 36.34 | 413,642 | +0.09(+0.24%) |
Feb 02, 2021 | 36.16 | 36.42 | 35.13 | 36.25 | 535,752 | +0.61(+1.72%) |
Feb 01, 2021 | 34.20 | 35.77 | 33.70 | 35.64 | 523,277 | +1.84(+5.43%) |
Jan 29, 2021 | 35.49 | 35.64 | 33.56 | 33.81 | 795,390 | -1.64(-4.62%) |
Jan 28, 2021 | 34.58 | 35.65 | 34.08 | 35.45 | 549,231 | +1.46(+4.30%) |
Jan 27, 2021 | 34.10 | 34.54 | 33.51 | 33.98 | 545,132 | -0.94(-2.69%) |
Jan 26, 2021 | 35.37 | 35.64 | 34.26 | 34.92 | 383,915 | +0.01(+0.03%) |
Jan 25, 2021 | 36.16 | 36.27 | 34.61 | 34.91 | 491,212 | -1.39(-3.83%) |
Jan 22, 2021 | 35.85 | 36.34 | 35.41 | 36.30 | 424,390 | +0.21(+0.57%) |
Jan 21, 2021 | 36.18 | 36.49 | 35.89 | 36.10 | 484,237 | +0.02(+0.05%) |
Jan 20, 2021 | 35.16 | 36.23 | 35.16 | 36.08 | 476,227 | +0.84(+2.38%) |
Jan 19, 2021 | 35.62 | 35.93 | 35.08 | 35.24 | 458,113 | +0.04(+0.11%) |
Jan 15, 2021 | 34.97 | 35.53 | 34.53 | 35.20 | 398,050 | -0.26(-0.72%) |
Jan 14, 2021 | 35.63 | 35.86 | 35.22 | 35.46 | 610,767 | +0.43(+1.24%) |
Jan 13, 2021 | 35.17 | 35.83 | 34.68 | 35.02 | 505,704 | -0.41(-1.17%) |
Jan 12, 2021 | 33.82 | 35.47 | 33.82 | 35.44 | 530,521 | +1.62(+4.79%) |
Jan 11, 2021 | 33.74 | 34.09 | 33.56 | 33.82 | 411,039 | -0.24(-0.70%) |
Jan 08, 2021 | 34.16 | 34.26 | 33.63 | 34.05 | 583,550 | +0.14(+0.41%) |
Jan 07, 2021 | 34.58 | 34.78 | 33.45 | 33.92 | 725,492 | -0.42(-1.24%) |
Jan 06, 2021 | 34.06 | 35.02 | 33.52 | 34.34 | 1,277,489 | +0.66(+1.96%) |
Jan 05, 2021 | 32.67 | 34.09 | 32.64 | 33.68 | 654,194 | +1.01(+3.08%) |
Jan 04, 2021 | 33.03 | 33.68 | 32.25 | 32.67 | 1,168,151 | -0.69(-2.07%) |
Dec 31, 2020 | 33.36 | 33.36 | 33.36 | 436,868 | +0.27(+0.81%) | |
Dec 30, 2020 | 32.53 | 33.23 | 32.42 | 33.10 | 436,868 | +0.50(+1.54%) |
Dec 29, 2020 | 33.17 | 33.27 | 32.30 | 32.59 | 388,216 | -0.52(-1.58%) |
Dec 28, 2020 | 34.28 | 34.54 | 33.00 | 33.12 | 483,148 | -1.02(-2.98%) |
Dec 24, 2020 | 33.59 | 34.26 | 33.02 | 34.13 | 244,361 | +0.59(+1.77%) |
Dec 23, 2020 | 32.89 | 33.79 | 32.33 | 33.54 | 777,990 | +0.76(+2.32%) |
Dec 22, 2020 | 33.44 | 33.91 | 32.62 | 32.78 | 858,917 | -0.62(-1.86%) |
Dec 21, 2020 | 34.05 | 34.31 | 32.67 | 33.40 | 1,193,751 | -1.12(-3.23%) |
Dec 18, 2020 | 35.12 | 36.03 | 34.35 | 34.52 | 2,592,948 | -0.25(-0.71%) |
Dec 17, 2020 | 38.34 | 38.80 | 34.35 | 34.76 | 3,821,586 | -5.26(-13.14%) |
Dec 16, 2020 | 39.86 | 40.88 | 38.74 | 40.03 | 1,137,540 | +0.22(+0.55%) |
Dec 15, 2020 | 37.75 | 39.90 | 37.64 | 39.81 | 782,884 | +2.37(+6.33%) |
Dec 14, 2020 | 37.89 | 38.26 | 37.31 | 37.44 | 532,681 | -0.22(-0.58%) |
Dec 11, 2020 | 37.20 | 37.86 | 37.07 | 37.66 | 286,304 | -0.14(-0.37%) |
Dec 10, 2020 | 37.92 | 38.50 | 37.40 | 37.79 | 372,197 | -0.34(-0.88%) |
Dec 09, 2020 | 38.39 | 38.74 | 37.80 | 38.13 | 517,649 | +0.12(+0.31%) |
Dec 08, 2020 | 37.52 | 38.48 | 37.52 | 38.01 | 338,875 | +0.16(+0.42%) |
Dec 07, 2020 | 37.83 | 38.27 | 37.16 | 37.85 | 437,608 | -0.33(-0.85%) |
Dec 04, 2020 | 37.38 | 38.25 | 37.25 | 38.18 | 412,030 | +0.93(+2.49%) |
Dec 03, 2020 | 36.57 | 37.69 | 36.34 | 37.25 | 354,637 | +0.82(+2.25%) |
Dec 02, 2020 | 35.74 | 36.64 | 35.33 | 36.43 | 410,893 | +0.63(+1.76%) |