Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.31 | 32.48 | 32.09 | 32.16 | 331,671 | -0.49(-1.51%) |
Feb 25, 2021 | 32.72 | 33.05 | 32.50 | 32.66 | 350,962 | -0.31(-0.93%) |
Feb 24, 2021 | 32.33 | 33.12 | 32.27 | 32.96 | 889,214 | +0.20(+0.60%) |
Feb 23, 2021 | 32.95 | 32.96 | 32.64 | 32.77 | 459,957 | -0.42(-1.26%) |
Feb 22, 2021 | 32.97 | 33.26 | 32.88 | 33.19 | 244,991 | -0.30(-0.89%) |
Feb 19, 2021 | 33.79 | 33.81 | 33.34 | 33.49 | 389,166 | -0.07(-0.22%) |
Feb 18, 2021 | 33.61 | 33.86 | 33.48 | 33.56 | 674,045 | -1.05(-3.04%) |
Feb 17, 2021 | 34.46 | 34.66 | 34.07 | 34.61 | 1,491,350 | -0.01(-0.03%) |
Feb 16, 2021 | 35.00 | 35.02 | 34.59 | 34.62 | 1,568,809 | +0.12(+0.35%) |
Feb 12, 2021 | 34.43 | 34.68 | 34.19 | 34.50 | 1,223,493 | +0.27(+0.79%) |
Feb 11, 2021 | 33.72 | 34.24 | 33.64 | 34.23 | 947,526 | +1.26(+3.82%) |
Feb 10, 2021 | 32.86 | 33.01 | 32.55 | 32.97 | 475,820 | +0.89(+2.76%) |
Feb 09, 2021 | 31.66 | 32.10 | 31.66 | 32.09 | 472,942 | +0.30(+0.94%) |
Feb 08, 2021 | 31.81 | 31.87 | 31.68 | 31.79 | 472,406 | +0.05(+0.15%) |
Feb 05, 2021 | 31.70 | 31.84 | 31.64 | 31.74 | 358,166 | +0.11(+0.35%) |
Feb 04, 2021 | 31.75 | 31.84 | 31.55 | 31.63 | 904,936 | -0.66(-2.05%) |
Feb 03, 2021 | 31.86 | 32.32 | 31.85 | 32.29 | 923,209 | -0.32(-0.97%) |
Feb 02, 2021 | 32.56 | 32.65 | 32.25 | 32.61 | 2,199,447 | -3.71(-10.22%) |
Feb 01, 2021 | 36.59 | 36.60 | 36.32 | 36.32 | 692,453 | -1.22(-3.25%) |
Jan 29, 2021 | 37.83 | 38.01 | 37.48 | 37.54 | 727,488 | -1.28(-3.29%) |
Jan 28, 2021 | 38.84 | 39.20 | 38.81 | 38.82 | 395,900 | -0.06(-0.14%) |
Jan 27, 2021 | 39.15 | 39.19 | 38.75 | 38.87 | 611,125 | -0.61(-1.53%) |
Jan 26, 2021 | 39.49 | 39.58 | 39.34 | 39.48 | 441,379 | +0.52(+1.34%) |
Jan 25, 2021 | 38.83 | 39.13 | 38.70 | 38.96 | 398,444 | -0.43(-1.09%) |
Jan 22, 2021 | 39.22 | 39.46 | 39.18 | 39.39 | 240,815 | +0.40(+1.03%) |
Jan 21, 2021 | 38.96 | 39.12 | 38.82 | 38.99 | 303,158 | +0.02(+0.05%) |
Jan 20, 2021 | 38.66 | 38.97 | 38.60 | 38.97 | 262,433 | +0.35(+0.92%) |
Jan 19, 2021 | 38.80 | 38.83 | 38.54 | 38.61 | 329,130 | -0.18(-0.46%) |
Jan 15, 2021 | 38.54 | 38.94 | 38.50 | 38.79 | 597,802 | -0.13(-0.34%) |
Jan 14, 2021 | 38.88 | 39.22 | 38.85 | 38.92 | 575,546 | -0.22(-0.57%) |
Jan 13, 2021 | 39.13 | 39.34 | 39.08 | 39.15 | 532,371 | -0.07(-0.19%) |
Jan 12, 2021 | 39.14 | 39.27 | 38.98 | 39.22 | 814,005 | +0.04(+0.10%) |
Jan 11, 2021 | 39.13 | 39.35 | 39.04 | 39.18 | 1,247,830 | -1.20(-2.98%) |
Jan 08, 2021 | 39.92 | 40.39 | 39.92 | 40.38 | 398,177 | +0.58(+1.45%) |
Jan 07, 2021 | 39.81 | 39.83 | 39.60 | 39.81 | 149,596 | -0.42(-1.04%) |
Jan 06, 2021 | 39.81 | 40.37 | 39.80 | 40.23 | 156,193 | +0.01(+0.02%) |
Jan 05, 2021 | 40.25 | 40.33 | 39.95 | 40.22 | 152,069 | +0.55(+1.39%) |
Jan 04, 2021 | 40.06 | 40.06 | 39.34 | 39.67 | 177,143 | +0.92(+2.38%) |
Dec 31, 2020 | 38.74 | 38.74 | 38.74 | 66,869 | +0.04(+0.10%) | |
Dec 30, 2020 | 38.95 | 39.12 | 38.67 | 38.71 | 66,869 | -0.23(-0.60%) |
Dec 29, 2020 | 39.00 | 39.13 | 38.93 | 38.94 | 87,819 | +0.15(+0.38%) |
Dec 28, 2020 | 39.23 | 39.28 | 38.60 | 38.79 | 189,828 | +0.29(+0.75%) |
Dec 24, 2020 | 38.51 | 38.60 | 38.46 | 38.50 | 34,003 | -0.12(-0.31%) |
Dec 23, 2020 | 38.76 | 38.79 | 38.47 | 38.62 | 144,210 | +0.20(+0.51%) |
Dec 22, 2020 | 38.58 | 38.60 | 38.37 | 38.43 | 151,054 | -0.18(-0.46%) |
Dec 21, 2020 | 38.46 | 38.76 | 38.08 | 38.60 | 127,709 | -1.22(-3.07%) |
Dec 18, 2020 | 39.89 | 39.90 | 39.51 | 39.83 | 118,852 | +0.22(+0.57%) |
Dec 17, 2020 | 39.55 | 39.70 | 39.44 | 39.60 | 98,455 | +0.19(+0.47%) |
Dec 16, 2020 | 38.96 | 39.52 | 38.87 | 39.42 | 394,062 | +1.06(+2.77%) |
Dec 15, 2020 | 38.33 | 38.45 | 38.21 | 38.35 | 301,074 | +0.23(+0.61%) |
Dec 14, 2020 | 38.37 | 38.46 | 38.09 | 38.12 | 652,936 | +0.00(+0.00%) |
Dec 11, 2020 | 38.29 | 38.36 | 38.04 | 38.12 | 97,613 | -0.62(-1.59%) |
Dec 10, 2020 | 38.46 | 38.76 | 38.43 | 38.73 | 57,665 | +0.20(+0.51%) |
Dec 09, 2020 | 38.81 | 38.81 | 38.33 | 38.54 | 119,685 | -0.20(-0.53%) |
Dec 08, 2020 | 38.52 | 38.76 | 38.46 | 38.74 | 97,149 | +0.01(+0.02%) |
Dec 07, 2020 | 38.72 | 38.86 | 38.61 | 38.73 | 77,561 | -0.15(-0.38%) |
Dec 04, 2020 | 38.78 | 38.90 | 38.69 | 38.88 | 117,994 | +0.09(+0.24%) |
Dec 03, 2020 | 39.12 | 39.14 | 38.76 | 38.79 | 101,984 | -0.47(-1.19%) |
Dec 02, 2020 | 39.23 | 39.36 | 39.11 | 39.26 | 112,962 | -0.56(-1.40%) |