Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.83 | 35.18 | 34.70 | 34.89 | 82,173 | -0.36(-1.01%) |
Feb 25, 2021 | 35.93 | 36.03 | 35.12 | 35.24 | 159,045 | -0.62(-1.72%) |
Feb 24, 2021 | 35.89 | 36.04 | 35.20 | 35.86 | 201,223 | -0.98(-2.67%) |
Feb 23, 2021 | 36.71 | 36.89 | 36.15 | 36.84 | 215,502 | -0.03(-0.07%) |
Feb 22, 2021 | 37.30 | 37.48 | 36.62 | 36.87 | 338,102 | -2.28(-5.82%) |
Feb 19, 2021 | 39.42 | 39.49 | 38.86 | 39.14 | 129,013 | +0.47(+1.21%) |
Feb 18, 2021 | 39.40 | 39.40 | 38.28 | 38.67 | 739,750 | -2.54(-6.16%) |
Feb 17, 2021 | 41.44 | 41.44 | 40.80 | 41.21 | 126,103 | +0.04(+0.11%) |
Feb 16, 2021 | 41.22 | 41.22 | 40.89 | 41.17 | 181,961 | +0.37(+0.92%) |
Feb 12, 2021 | 40.53 | 41.02 | 40.14 | 40.79 | 90,919 | -0.13(-0.32%) |
Feb 11, 2021 | 40.86 | 40.93 | 40.38 | 40.93 | 87,523 | +0.64(+1.60%) |
Feb 10, 2021 | 40.35 | 40.46 | 39.97 | 40.28 | 110,897 | +0.70(+1.78%) |
Feb 09, 2021 | 39.10 | 39.73 | 39.10 | 39.58 | 283,087 | +0.78(+2.02%) |
Feb 08, 2021 | 38.92 | 38.98 | 38.67 | 38.80 | 178,381 | +0.56(+1.45%) |
Feb 05, 2021 | 38.07 | 38.39 | 38.06 | 38.24 | 101,622 | +0.73(+1.93%) |
Feb 04, 2021 | 37.69 | 37.69 | 37.36 | 37.51 | 66,990 | -0.53(-1.40%) |
Feb 03, 2021 | 37.96 | 38.13 | 37.70 | 38.05 | 227,515 | +0.53(+1.41%) |
Feb 02, 2021 | 37.70 | 37.88 | 37.41 | 37.52 | 166,025 | +0.58(+1.58%) |
Feb 01, 2021 | 36.36 | 36.95 | 36.36 | 36.94 | 70,760 | +1.10(+3.08%) |
Jan 29, 2021 | 36.16 | 36.44 | 35.62 | 35.83 | 90,919 | -0.39(-1.08%) |
Jan 28, 2021 | 36.32 | 36.39 | 35.71 | 36.22 | 100,459 | -0.53(-1.44%) |
Jan 27, 2021 | 37.36 | 37.36 | 36.59 | 36.75 | 165,130 | -1.23(-3.25%) |
Jan 26, 2021 | 38.14 | 38.14 | 37.45 | 37.99 | 283,301 | -0.96(-2.45%) |
Jan 25, 2021 | 39.20 | 39.47 | 38.67 | 38.94 | 313,844 | +0.50(+1.29%) |
Jan 22, 2021 | 38.08 | 38.85 | 38.08 | 38.45 | 99,781 | +0.87(+2.31%) |
Jan 21, 2021 | 37.59 | 38.05 | 37.15 | 37.58 | 119,695 | +0.24(+0.65%) |
Jan 20, 2021 | 37.18 | 37.35 | 36.67 | 37.34 | 69,039 | +1.76(+4.96%) |
Jan 19, 2021 | 35.75 | 35.79 | 35.22 | 35.57 | 75,226 | +0.60(+1.71%) |
Jan 15, 2021 | 35.07 | 35.09 | 34.76 | 34.97 | 64,794 | -0.03(-0.09%) |
Jan 14, 2021 | 35.39 | 35.60 | 35.00 | 35.00 | 107,509 | -0.07(-0.21%) |
Jan 13, 2021 | 35.04 | 35.24 | 34.76 | 35.08 | 25,828 | -0.21(-0.59%) |
Jan 12, 2021 | 34.86 | 35.52 | 34.86 | 35.29 | 52,198 | +0.54(+1.55%) |
Jan 11, 2021 | 34.58 | 34.80 | 34.43 | 34.75 | 92,308 | -0.50(-1.41%) |
Jan 08, 2021 | 35.10 | 35.41 | 35.02 | 35.24 | 60,536 | +0.05(+0.15%) |
Jan 07, 2021 | 34.80 | 35.23 | 34.50 | 35.19 | 61,026 | +0.02(+0.05%) |
Jan 06, 2021 | 35.09 | 35.23 | 34.85 | 35.17 | 144,929 | +0.22(+0.62%) |
Jan 05, 2021 | 34.34 | 35.09 | 34.34 | 34.96 | 130,081 | +0.84(+2.47%) |
Jan 04, 2021 | 34.27 | 34.32 | 33.53 | 34.11 | 77,713 | +0.18(+0.54%) |
Dec 31, 2020 | 33.93 | 33.93 | 33.93 | 76,457 | +0.27(+0.80%) | |
Dec 30, 2020 | 33.02 | 33.85 | 32.98 | 33.66 | 76,457 | +0.99(+3.03%) |
Dec 29, 2020 | 32.87 | 33.02 | 32.44 | 32.67 | 30,343 | -0.16(-0.50%) |
Dec 28, 2020 | 32.97 | 33.02 | 32.77 | 32.84 | 38,197 | -0.10(-0.29%) |
Dec 24, 2020 | 32.97 | 32.97 | 32.48 | 32.93 | 71,124 | +0.16(+0.48%) |
Dec 23, 2020 | 32.92 | 32.97 | 32.66 | 32.77 | 89,595 | -0.06(-0.19%) |
Dec 22, 2020 | 32.59 | 32.97 | 32.59 | 32.84 | 30,589 | -0.04(-0.13%) |
Dec 21, 2020 | 32.70 | 32.93 | 32.42 | 32.88 | 53,327 | +0.25(+0.77%) |
Dec 18, 2020 | 32.73 | 32.94 | 32.32 | 32.63 | 135,459 | -0.08(-0.24%) |
Dec 17, 2020 | 32.12 | 32.76 | 32.12 | 32.71 | 131,624 | +1.06(+3.35%) |
Dec 16, 2020 | 31.45 | 31.65 | 31.19 | 31.65 | 55,850 | +0.45(+1.45%) |
Dec 15, 2020 | 30.82 | 31.27 | 30.70 | 31.19 | 73,194 | +0.96(+3.16%) |
Dec 14, 2020 | 29.95 | 30.50 | 29.95 | 30.24 | 52,465 | +0.28(+0.93%) |
Dec 11, 2020 | 29.86 | 30.13 | 29.86 | 29.96 | 64,104 | -0.17(-0.55%) |
Dec 10, 2020 | 29.76 | 30.41 | 29.76 | 30.12 | 76,896 | +0.36(+1.20%) |
Dec 09, 2020 | 30.35 | 30.35 | 29.60 | 29.77 | 67,578 | -0.73(-2.39%) |
Dec 08, 2020 | 30.62 | 30.64 | 30.24 | 30.50 | 51,049 | +0.00(+0.00%) |
Dec 07, 2020 | 30.11 | 30.67 | 30.11 | 30.50 | 86,165 | +0.30(+1.01%) |
Dec 04, 2020 | 30.24 | 30.59 | 30.19 | 30.19 | 34,641 | -0.04(-0.14%) |
Dec 03, 2020 | 29.97 | 30.30 | 29.97 | 30.24 | 49,617 | +0.55(+1.84%) |
Dec 02, 2020 | 29.67 | 29.72 | 29.42 | 29.69 | 74,498 | +0.27(+0.92%) |