Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.51 | 35.65 | 34.88 | 35.14 | 691,317 | -0.34(-0.96%) |
Feb 25, 2021 | 34.47 | 35.64 | 34.43 | 35.48 | 663,360 | +1.04(+3.02%) |
Feb 24, 2021 | 34.21 | 35.40 | 33.72 | 34.44 | 641,856 | +0.52(+1.52%) |
Feb 23, 2021 | 33.59 | 34.17 | 33.24 | 33.92 | 571,751 | +0.59(+1.78%) |
Feb 22, 2021 | 33.52 | 33.52 | 32.92 | 33.33 | 321,573 | -0.25(-0.75%) |
Feb 19, 2021 | 33.02 | 33.61 | 32.83 | 33.58 | 397,441 | +0.54(+1.64%) |
Feb 18, 2021 | 33.53 | 33.58 | 33.03 | 33.04 | 319,172 | -0.33(-0.99%) |
Feb 17, 2021 | 33.27 | 33.66 | 32.99 | 33.37 | 365,335 | +0.10(+0.31%) |
Feb 16, 2021 | 33.47 | 33.49 | 32.80 | 33.27 | 331,731 | -0.26(-0.77%) |
Feb 12, 2021 | 34.04 | 34.04 | 33.38 | 33.53 | 366,202 | -0.57(-1.67%) |
Feb 11, 2021 | 33.89 | 34.11 | 33.56 | 34.10 | 343,527 | +0.16(+0.48%) |
Feb 10, 2021 | 33.71 | 34.38 | 33.69 | 33.93 | 282,068 | +0.44(+1.32%) |
Feb 09, 2021 | 33.40 | 33.63 | 32.99 | 33.49 | 320,596 | +0.35(+1.07%) |
Feb 08, 2021 | 33.07 | 33.46 | 32.90 | 33.14 | 376,158 | +0.13(+0.39%) |
Feb 05, 2021 | 32.84 | 33.06 | 32.47 | 33.01 | 408,665 | +0.66(+2.03%) |
Feb 04, 2021 | 32.15 | 32.53 | 31.98 | 32.35 | 386,147 | +0.10(+0.29%) |
Feb 03, 2021 | 32.40 | 32.63 | 31.70 | 32.25 | 367,560 | -0.34(-1.03%) |
Feb 02, 2021 | 33.01 | 33.06 | 32.57 | 32.59 | 399,534 | -0.10(-0.32%) |
Feb 01, 2021 | 32.33 | 33.07 | 31.85 | 32.70 | 407,228 | +0.30(+0.93%) |
Jan 29, 2021 | 33.34 | 33.70 | 32.34 | 32.39 | 616,238 | -1.03(-3.08%) |
Jan 28, 2021 | 33.94 | 34.54 | 33.22 | 33.42 | 654,702 | -0.22(-0.64%) |
Jan 27, 2021 | 33.56 | 34.31 | 33.40 | 33.64 | 490,611 | -0.37(-1.09%) |
Jan 26, 2021 | 34.11 | 34.21 | 33.34 | 34.01 | 382,396 | +0.07(+0.20%) |
Jan 25, 2021 | 33.19 | 34.11 | 33.11 | 33.94 | 376,918 | +0.53(+1.58%) |
Jan 22, 2021 | 33.12 | 33.45 | 32.86 | 33.41 | 294,697 | +0.13(+0.39%) |
Jan 21, 2021 | 33.08 | 33.38 | 32.52 | 33.28 | 462,967 | -0.03(-0.08%) |
Jan 20, 2021 | 33.34 | 34.04 | 33.15 | 33.31 | 337,274 | -0.22(-0.64%) |
Jan 19, 2021 | 35.11 | 35.11 | 33.43 | 33.53 | 621,542 | -1.33(-3.82%) |
Jan 15, 2021 | 34.57 | 34.99 | 34.33 | 34.86 | 335,425 | +0.16(+0.45%) |
Jan 14, 2021 | 34.80 | 34.91 | 34.23 | 34.70 | 343,966 | +0.19(+0.55%) |
Jan 13, 2021 | 34.61 | 34.74 | 34.34 | 34.51 | 455,836 | -0.03(-0.10%) |
Jan 12, 2021 | 34.48 | 34.64 | 34.12 | 34.55 | 278,839 | +0.00(+0.00%) |
Jan 11, 2021 | 34.51 | 35.00 | 34.14 | 34.55 | 458,938 | -0.13(-0.37%) |
Jan 08, 2021 | 34.23 | 34.69 | 33.97 | 34.67 | 644,469 | -0.58(-1.64%) |
Jan 07, 2021 | 35.59 | 35.82 | 35.01 | 35.25 | 437,585 | -0.35(-1.00%) |
Jan 06, 2021 | 34.08 | 35.84 | 33.77 | 35.61 | 648,027 | +2.06(+6.13%) |
Jan 05, 2021 | 34.07 | 34.29 | 33.31 | 33.55 | 472,092 | -0.56(-1.65%) |
Jan 04, 2021 | 34.79 | 35.02 | 34.04 | 34.11 | 457,128 | -0.58(-1.67%) |
Dec 31, 2020 | 34.69 | 34.69 | 34.69 | 213,524 | +0.41(+1.21%) | |
Dec 30, 2020 | 34.32 | 34.61 | 34.25 | 34.28 | 213,524 | -0.07(-0.20%) |
Dec 29, 2020 | 35.00 | 35.14 | 34.23 | 34.35 | 275,829 | -0.59(-1.68%) |
Dec 28, 2020 | 34.64 | 35.20 | 34.55 | 34.93 | 492,346 | +0.43(+1.25%) |
Dec 24, 2020 | 34.54 | 34.56 | 34.15 | 34.50 | 210,812 | +0.21(+0.60%) |
Dec 23, 2020 | 34.16 | 34.55 | 34.02 | 34.29 | 500,112 | +0.29(+0.86%) |
Dec 22, 2020 | 33.02 | 34.06 | 32.95 | 34.00 | 356,337 | +0.90(+2.72%) |
Dec 21, 2020 | 33.13 | 33.22 | 32.21 | 33.10 | 672,201 | -0.48(-1.42%) |
Dec 18, 2020 | 34.29 | 34.67 | 33.34 | 33.58 | 2,143,759 | -0.58(-1.70%) |
Dec 17, 2020 | 34.30 | 34.65 | 34.10 | 34.16 | 495,938 | -0.08(-0.23%) |
Dec 16, 2020 | 34.59 | 34.88 | 34.14 | 34.23 | 338,541 | -0.15(-0.43%) |
Dec 15, 2020 | 33.90 | 34.42 | 33.59 | 34.38 | 474,013 | +0.58(+1.71%) |
Dec 14, 2020 | 33.92 | 34.79 | 33.79 | 33.80 | 493,535 | +0.13(+0.38%) |
Dec 11, 2020 | 33.38 | 33.95 | 33.38 | 33.67 | 418,847 | +0.09(+0.26%) |
Dec 10, 2020 | 33.34 | 33.67 | 33.09 | 33.59 | 525,204 | +0.25(+0.75%) |
Dec 09, 2020 | 32.64 | 33.43 | 32.49 | 33.34 | 334,120 | +0.71(+2.17%) |
Dec 08, 2020 | 32.50 | 32.85 | 32.28 | 32.63 | 485,973 | -0.04(-0.13%) |
Dec 07, 2020 | 32.12 | 32.72 | 32.06 | 32.67 | 454,406 | +0.36(+1.12%) |
Dec 04, 2020 | 32.57 | 32.81 | 32.11 | 32.31 | 497,179 | -0.03(-0.11%) |
Dec 03, 2020 | 32.24 | 32.41 | 31.97 | 32.34 | 518,646 | -0.01(-0.03%) |
Dec 02, 2020 | 32.13 | 32.38 | 31.29 | 32.35 | 535,966 | +0.19(+0.58%) |