Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.29 | 32.46 | 32.07 | 32.14 | 331,891 | -0.49(-1.51%) |
Feb 25, 2021 | 32.70 | 33.03 | 32.48 | 32.63 | 351,195 | -0.31(-0.93%) |
Feb 24, 2021 | 32.31 | 33.10 | 32.25 | 32.94 | 889,805 | +0.20(+0.60%) |
Feb 23, 2021 | 32.92 | 32.94 | 32.62 | 32.75 | 460,263 | -0.42(-1.26%) |
Feb 22, 2021 | 32.95 | 33.24 | 32.86 | 33.17 | 245,154 | -0.30(-0.89%) |
Feb 19, 2021 | 33.77 | 33.79 | 33.32 | 33.46 | 389,425 | -0.07(-0.22%) |
Feb 18, 2021 | 33.59 | 33.84 | 33.45 | 33.54 | 674,493 | -1.05(-3.04%) |
Feb 17, 2021 | 34.43 | 34.64 | 34.05 | 34.59 | 1,492,340 | -0.01(-0.03%) |
Feb 16, 2021 | 34.97 | 35.00 | 34.56 | 34.60 | 1,569,850 | +0.12(+0.35%) |
Feb 12, 2021 | 34.41 | 34.66 | 34.16 | 34.48 | 1,224,305 | +0.27(+0.79%) |
Feb 11, 2021 | 33.70 | 34.22 | 33.61 | 34.21 | 948,155 | +1.26(+3.82%) |
Feb 10, 2021 | 32.84 | 32.99 | 32.53 | 32.95 | 476,136 | +0.89(+2.76%) |
Feb 09, 2021 | 31.64 | 32.08 | 31.64 | 32.07 | 473,256 | +0.30(+0.94%) |
Feb 08, 2021 | 31.79 | 31.85 | 31.66 | 31.77 | 472,719 | +0.05(+0.15%) |
Feb 05, 2021 | 31.68 | 31.82 | 31.62 | 31.72 | 358,404 | +0.11(+0.35%) |
Feb 04, 2021 | 31.73 | 31.82 | 31.53 | 31.61 | 905,537 | -0.66(-2.05%) |
Feb 03, 2021 | 31.84 | 32.30 | 31.82 | 32.27 | 923,822 | -0.32(-0.97%) |
Feb 02, 2021 | 32.54 | 32.63 | 32.23 | 32.59 | 2,200,907 | -3.71(-10.22%) |
Feb 01, 2021 | 36.57 | 36.58 | 36.30 | 36.30 | 692,913 | -1.22(-3.25%) |
Jan 29, 2021 | 37.81 | 37.98 | 37.45 | 37.52 | 727,971 | -1.28(-3.29%) |
Jan 28, 2021 | 38.81 | 39.17 | 38.78 | 38.79 | 396,163 | -0.06(-0.14%) |
Jan 27, 2021 | 39.13 | 39.17 | 38.73 | 38.85 | 611,531 | -0.61(-1.53%) |
Jan 26, 2021 | 39.46 | 39.56 | 39.31 | 39.45 | 441,672 | +0.52(+1.34%) |
Jan 25, 2021 | 38.80 | 39.10 | 38.67 | 38.93 | 398,708 | -0.43(-1.09%) |
Jan 22, 2021 | 39.19 | 39.44 | 39.16 | 39.36 | 240,975 | +0.40(+1.03%) |
Jan 21, 2021 | 38.93 | 39.09 | 38.79 | 38.96 | 303,359 | +0.02(+0.05%) |
Jan 20, 2021 | 38.63 | 38.94 | 38.58 | 38.94 | 262,607 | +0.35(+0.92%) |
Jan 19, 2021 | 38.77 | 38.80 | 38.51 | 38.59 | 329,348 | -0.18(-0.46%) |
Jan 15, 2021 | 38.51 | 38.91 | 38.48 | 38.77 | 598,198 | -0.13(-0.34%) |
Jan 14, 2021 | 38.86 | 39.19 | 38.82 | 38.90 | 575,928 | -0.22(-0.57%) |
Jan 13, 2021 | 39.10 | 39.31 | 39.05 | 39.12 | 532,724 | -0.07(-0.19%) |
Jan 12, 2021 | 39.11 | 39.24 | 38.95 | 39.19 | 814,545 | +0.04(+0.10%) |
Jan 11, 2021 | 39.10 | 39.32 | 39.02 | 39.16 | 1,248,658 | -1.20(-2.98%) |
Jan 08, 2021 | 39.89 | 40.37 | 39.89 | 40.36 | 398,441 | +0.58(+1.45%) |
Jan 07, 2021 | 39.78 | 39.80 | 39.58 | 39.78 | 149,695 | -0.42(-1.04%) |
Jan 06, 2021 | 39.78 | 40.34 | 39.77 | 40.20 | 156,297 | +0.01(+0.02%) |
Jan 05, 2021 | 40.22 | 40.30 | 39.92 | 40.19 | 152,170 | +0.55(+1.39%) |
Jan 04, 2021 | 40.03 | 40.03 | 39.31 | 39.64 | 177,261 | +0.92(+2.38%) |
Dec 31, 2020 | 38.72 | 38.72 | 38.72 | 66,913 | +0.04(+0.10%) | |
Dec 30, 2020 | 38.92 | 39.09 | 38.64 | 38.68 | 66,913 | -0.23(-0.60%) |
Dec 29, 2020 | 38.97 | 39.10 | 38.90 | 38.91 | 87,878 | +0.15(+0.38%) |
Dec 28, 2020 | 39.20 | 39.26 | 38.58 | 38.77 | 189,954 | +0.29(+0.75%) |
Dec 24, 2020 | 38.49 | 38.57 | 38.44 | 38.48 | 34,026 | -0.12(-0.31%) |
Dec 23, 2020 | 38.74 | 38.77 | 38.45 | 38.60 | 144,306 | +0.20(+0.51%) |
Dec 22, 2020 | 38.55 | 38.57 | 38.35 | 38.40 | 151,154 | -0.18(-0.46%) |
Dec 21, 2020 | 38.44 | 38.73 | 38.06 | 38.58 | 127,794 | -1.22(-3.07%) |
Dec 18, 2020 | 39.86 | 39.87 | 39.48 | 39.80 | 118,931 | +0.22(+0.56%) |
Dec 17, 2020 | 39.52 | 39.67 | 39.42 | 39.58 | 98,520 | +0.19(+0.47%) |
Dec 16, 2020 | 38.93 | 39.49 | 38.84 | 39.39 | 394,323 | +1.06(+2.77%) |
Dec 15, 2020 | 38.31 | 38.42 | 38.19 | 38.33 | 301,274 | +0.23(+0.61%) |
Dec 14, 2020 | 38.35 | 38.44 | 38.07 | 38.09 | 653,369 | +0.00(+0.00%) |
Dec 11, 2020 | 38.26 | 38.34 | 38.01 | 38.09 | 97,678 | -0.61(-1.59%) |
Dec 10, 2020 | 38.43 | 38.74 | 38.40 | 38.71 | 57,704 | +0.20(+0.51%) |
Dec 09, 2020 | 38.78 | 38.78 | 38.31 | 38.51 | 119,765 | -0.20(-0.53%) |
Dec 08, 2020 | 38.49 | 38.74 | 38.44 | 38.72 | 97,213 | +0.01(+0.02%) |
Dec 07, 2020 | 38.69 | 38.83 | 38.59 | 38.71 | 77,613 | -0.15(-0.38%) |
Dec 04, 2020 | 38.76 | 38.88 | 38.66 | 38.86 | 118,072 | +0.09(+0.24%) |
Dec 03, 2020 | 39.09 | 39.11 | 38.74 | 38.77 | 102,052 | -0.47(-1.19%) |
Dec 02, 2020 | 39.20 | 39.33 | 39.08 | 39.23 | 113,037 | -0.56(-1.40%) |