Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.08 | 40.77 | 39.39 | 39.39 | 122,242 | -0.96(-2.38%) |
Feb 25, 2021 | 40.93 | 41.50 | 39.96 | 40.35 | 74,897 | -0.33(-0.81%) |
Feb 24, 2021 | 39.76 | 40.93 | 37.78 | 40.68 | 85,486 | +1.31(+3.32%) |
Feb 23, 2021 | 38.87 | 40.60 | 38.87 | 39.37 | 125,324 | +0.24(+0.61%) |
Feb 22, 2021 | 37.45 | 39.22 | 37.31 | 39.13 | 102,974 | +1.41(+3.73%) |
Feb 19, 2021 | 37.30 | 37.92 | 37.05 | 37.73 | 71,727 | +0.59(+1.60%) |
Feb 18, 2021 | 37.30 | 37.68 | 36.61 | 37.13 | 55,425 | -0.44(-1.17%) |
Feb 17, 2021 | 37.21 | 37.86 | 37.13 | 37.57 | 54,618 | +0.21(+0.56%) |
Feb 16, 2021 | 37.13 | 37.80 | 36.85 | 37.36 | 102,105 | +0.76(+2.07%) |
Feb 12, 2021 | 36.62 | 37.16 | 35.96 | 36.60 | 48,875 | -0.16(-0.45%) |
Feb 11, 2021 | 37.09 | 37.29 | 36.25 | 36.77 | 60,335 | -0.27(-0.72%) |
Feb 10, 2021 | 37.19 | 37.50 | 36.77 | 37.03 | 65,025 | -0.09(-0.25%) |
Feb 09, 2021 | 36.57 | 37.31 | 35.94 | 37.12 | 32,186 | +0.37(+1.00%) |
Feb 08, 2021 | 36.33 | 36.76 | 35.42 | 36.76 | 47,910 | +0.63(+1.75%) |
Feb 05, 2021 | 36.23 | 36.57 | 35.65 | 36.13 | 64,620 | -0.10(-0.28%) |
Feb 04, 2021 | 35.17 | 36.23 | 35.17 | 36.23 | 47,998 | +1.02(+2.88%) |
Feb 03, 2021 | 35.08 | 35.28 | 34.34 | 35.21 | 51,756 | -0.05(-0.16%) |
Feb 02, 2021 | 35.26 | 35.61 | 34.69 | 35.27 | 44,700 | +0.48(+1.37%) |
Feb 01, 2021 | 34.35 | 34.87 | 33.75 | 34.79 | 65,682 | +0.68(+1.98%) |
Jan 29, 2021 | 35.08 | 35.49 | 34.04 | 34.11 | 91,408 | -1.21(-3.42%) |
Jan 28, 2021 | 34.75 | 35.60 | 34.58 | 35.32 | 92,612 | +0.49(+1.42%) |
Jan 27, 2021 | 34.74 | 36.55 | 33.72 | 34.83 | 119,229 | -0.79(-2.21%) |
Jan 26, 2021 | 36.57 | 36.58 | 35.47 | 35.61 | 82,701 | -0.60(-1.67%) |
Jan 25, 2021 | 36.49 | 36.64 | 35.29 | 36.22 | 101,941 | -0.70(-1.91%) |
Jan 22, 2021 | 36.13 | 36.99 | 35.91 | 36.92 | 105,732 | +0.49(+1.36%) |
Jan 21, 2021 | 37.27 | 37.27 | 35.90 | 36.43 | 96,057 | -0.55(-1.48%) |
Jan 20, 2021 | 37.50 | 37.50 | 36.52 | 36.98 | 76,509 | -0.40(-1.08%) |
Jan 19, 2021 | 37.67 | 37.67 | 36.99 | 37.38 | 117,472 | +0.07(+0.20%) |
Jan 15, 2021 | 36.63 | 37.40 | 35.79 | 37.31 | 132,192 | +0.05(+0.12%) |
Jan 14, 2021 | 36.91 | 37.49 | 36.27 | 37.26 | 94,204 | +0.74(+2.03%) |
Jan 13, 2021 | 36.81 | 36.81 | 35.92 | 36.52 | 89,287 | -0.34(-0.92%) |
Jan 12, 2021 | 36.57 | 37.36 | 35.68 | 36.86 | 76,758 | +0.66(+1.82%) |
Jan 11, 2021 | 35.44 | 36.47 | 35.37 | 36.20 | 85,446 | +0.25(+0.69%) |
Jan 08, 2021 | 36.77 | 36.77 | 35.36 | 35.95 | 176,694 | -0.59(-1.60%) |
Jan 07, 2021 | 36.77 | 36.77 | 36.14 | 36.54 | 80,207 | +0.48(+1.32%) |
Jan 06, 2021 | 33.52 | 36.78 | 32.65 | 36.06 | 268,325 | +3.43(+10.51%) |
Jan 05, 2021 | 31.92 | 33.08 | 31.92 | 32.63 | 81,830 | +0.62(+1.94%) |
Jan 04, 2021 | 32.57 | 32.73 | 31.49 | 32.01 | 82,956 | -0.26(-0.79%) |
Dec 31, 2020 | 32.27 | 32.27 | 32.27 | 42,252 | +0.20(+0.63%) | |
Dec 30, 2020 | 31.85 | 32.34 | 31.85 | 32.06 | 42,252 | +0.05(+0.14%) |
Dec 29, 2020 | 32.47 | 32.58 | 31.85 | 32.02 | 72,276 | -0.19(-0.60%) |
Dec 28, 2020 | 31.90 | 32.39 | 31.39 | 32.21 | 70,446 | +0.65(+2.06%) |
Dec 24, 2020 | 32.05 | 32.05 | 31.37 | 31.56 | 20,556 | -0.20(-0.63%) |
Dec 23, 2020 | 31.39 | 32.05 | 31.39 | 31.76 | 59,337 | +0.59(+1.91%) |
Dec 22, 2020 | 31.69 | 31.75 | 31.10 | 31.17 | 77,169 | -0.29(-0.93%) |
Dec 21, 2020 | 32.37 | 32.47 | 31.17 | 31.46 | 91,632 | -1.02(-3.13%) |
Dec 18, 2020 | 32.53 | 33.07 | 32.28 | 32.48 | 343,219 | +0.26(+0.79%) |
Dec 17, 2020 | 32.14 | 32.37 | 31.44 | 32.22 | 76,582 | +0.13(+0.40%) |
Dec 16, 2020 | 32.28 | 32.28 | 31.86 | 32.09 | 58,429 | +0.05(+0.17%) |
Dec 15, 2020 | 31.55 | 32.31 | 31.28 | 32.04 | 62,435 | +0.82(+2.64%) |
Dec 14, 2020 | 31.65 | 31.96 | 30.92 | 31.21 | 78,448 | +0.05(+0.18%) |
Dec 11, 2020 | 31.10 | 31.57 | 30.83 | 31.16 | 68,337 | -0.29(-0.93%) |
Dec 10, 2020 | 31.15 | 31.51 | 30.82 | 31.45 | 56,592 | +0.00(+0.00%) |
Dec 09, 2020 | 31.90 | 31.96 | 31.19 | 31.45 | 69,325 | -0.03(-0.09%) |
Dec 08, 2020 | 31.08 | 31.60 | 30.84 | 31.48 | 55,318 | +0.23(+0.73%) |
Dec 07, 2020 | 30.82 | 32.76 | 30.56 | 31.25 | 160,387 | +0.09(+0.29%) |
Dec 04, 2020 | 31.26 | 31.50 | 30.82 | 31.16 | 194,844 | +0.09(+0.29%) |
Dec 03, 2020 | 31.14 | 31.31 | 30.63 | 31.07 | 39,725 | +0.01(+0.03%) |
Dec 02, 2020 | 30.44 | 31.30 | 30.41 | 31.06 | 47,959 | +0.46(+1.51%) |