Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.57 | 35.74 | 33.43 | 34.76 | 1,195,800 | -0.57(-1.61%) |
Feb 25, 2021 | 36.50 | 36.50 | 34.80 | 35.33 | 974,285 | -1.40(-3.81%) |
Feb 24, 2021 | 35.32 | 36.89 | 35.32 | 36.73 | 1,022,342 | +1.32(+3.73%) |
Feb 23, 2021 | 35.05 | 35.51 | 34.06 | 35.41 | 664,542 | -0.30(-0.84%) |
Feb 22, 2021 | 34.21 | 35.88 | 34.21 | 35.71 | 1,075,334 | +1.07(+3.09%) |
Feb 19, 2021 | 34.43 | 35.02 | 34.29 | 34.64 | 780,900 | +0.41(+1.20%) |
Feb 18, 2021 | 34.74 | 35.05 | 34.19 | 34.23 | 737,056 | -0.89(-2.53%) |
Feb 17, 2021 | 34.51 | 35.24 | 34.21 | 35.12 | 682,964 | +0.26(+0.75%) |
Feb 16, 2021 | 35.43 | 35.86 | 34.44 | 34.86 | 790,088 | -0.07(-0.20%) |
Feb 12, 2021 | 34.10 | 35.05 | 34.10 | 34.93 | 618,900 | +0.21(+0.60%) |
Feb 11, 2021 | 34.81 | 35.77 | 34.57 | 34.72 | 1,076,936 | +0.04(+0.12%) |
Feb 10, 2021 | 35.73 | 35.95 | 33.81 | 34.68 | 2,693,811 | -2.52(-6.77%) |
Feb 09, 2021 | 37.32 | 37.48 | 35.85 | 37.20 | 1,275,800 | -0.48(-1.27%) |
Feb 08, 2021 | 37.16 | 37.75 | 36.85 | 37.68 | 846,553 | +0.68(+1.84%) |
Feb 05, 2021 | 37.67 | 38.29 | 36.73 | 37.00 | 1,162,700 | -0.21(-0.56%) |
Feb 04, 2021 | 36.46 | 37.33 | 36.46 | 37.21 | 683,587 | +0.75(+2.06%) |
Feb 03, 2021 | 35.42 | 36.55 | 35.17 | 36.46 | 1,223,046 | +0.97(+2.73%) |
Feb 02, 2021 | 35.16 | 35.95 | 34.64 | 35.49 | 745,968 | +0.78(+2.25%) |
Feb 01, 2021 | 33.84 | 35.12 | 33.41 | 34.71 | 983,163 | +1.35(+4.05%) |
Jan 29, 2021 | 33.67 | 33.79 | 33.11 | 33.36 | 1,436,700 | -0.31(-0.92%) |
Jan 28, 2021 | 33.46 | 34.10 | 33.09 | 33.67 | 1,567,055 | +0.58(+1.75%) |
Jan 27, 2021 | 33.01 | 33.27 | 31.32 | 33.09 | 1,986,483 | -0.18(-0.54%) |
Jan 26, 2021 | 34.60 | 34.69 | 33.22 | 33.27 | 1,290,380 | -0.80(-2.35%) |
Jan 25, 2021 | 35.76 | 35.94 | 33.26 | 34.07 | 2,120,460 | +0.64(+1.91%) |
Jan 22, 2021 | 33.49 | 33.82 | 33.01 | 33.43 | 1,177,100 | -0.53(-1.56%) |
Jan 21, 2021 | 34.41 | 34.50 | 33.51 | 33.96 | 1,050,294 | -0.04(-0.12%) |
Jan 20, 2021 | 33.87 | 34.24 | 33.34 | 34.00 | 1,125,563 | +0.17(+0.50%) |
Jan 19, 2021 | 34.20 | 34.39 | 33.19 | 33.83 | 1,423,398 | -0.08(-0.24%) |
Jan 15, 2021 | 34.23 | 34.37 | 33.11 | 33.91 | 1,946,100 | -0.66(-1.91%) |
Jan 14, 2021 | 35.39 | 35.62 | 34.36 | 34.57 | 2,840,720 | -0.41(-1.17%) |
Jan 13, 2021 | 36.55 | 36.73 | 34.92 | 34.98 | 2,758,631 | -1.69(-4.61%) |
Jan 12, 2021 | 37.03 | 37.47 | 36.57 | 36.67 | 1,265,098 | -0.09(-0.24%) |
Jan 11, 2021 | 36.00 | 38.21 | 35.48 | 36.76 | 2,389,022 | -0.40(-1.08%) |
Jan 08, 2021 | 38.39 | 38.41 | 37.02 | 37.16 | 1,483,800 | -0.59(-1.56%) |
Jan 07, 2021 | 39.00 | 39.30 | 37.44 | 37.75 | 1,952,365 | -0.42(-1.10%) |
Jan 06, 2021 | 37.79 | 39.29 | 37.32 | 38.17 | 2,836,178 | +0.95(+2.55%) |
Jan 05, 2021 | 36.25 | 37.52 | 36.19 | 37.22 | 1,224,814 | +0.96(+2.65%) |
Jan 04, 2021 | 37.75 | 37.79 | 35.66 | 36.26 | 1,165,352 | -1.31(-3.49%) |
Dec 31, 2020 | 37.57 | 37.57 | 37.57 | 1,102,663 | +0.32(+0.86%) | |
Dec 30, 2020 | 36.69 | 37.55 | 36.63 | 37.25 | 1,102,663 | +0.53(+1.44%) |
Dec 29, 2020 | 37.44 | 37.72 | 36.43 | 36.72 | 1,353,967 | -0.72(-1.92%) |
Dec 28, 2020 | 36.97 | 38.09 | 36.68 | 37.44 | 1,259,395 | +0.88(+2.41%) |
Dec 24, 2020 | 36.51 | 36.63 | 36.06 | 36.56 | 337,100 | +0.18(+0.49%) |
Dec 23, 2020 | 35.75 | 36.49 | 35.39 | 36.38 | 1,885,672 | +1.05(+2.97%) |
Dec 22, 2020 | 34.83 | 35.53 | 34.49 | 35.33 | 1,222,377 | +0.67(+1.93%) |
Dec 21, 2020 | 33.34 | 34.90 | 33.24 | 34.66 | 1,817,068 | +0.50(+1.46%) |
Dec 18, 2020 | 35.00 | 35.00 | 33.98 | 34.16 | 3,268,300 | -0.85(-2.43%) |
Dec 17, 2020 | 34.00 | 35.05 | 33.78 | 35.01 | 2,156,361 | +1.29(+3.83%) |
Dec 16, 2020 | 33.97 | 34.40 | 33.36 | 33.72 | 810,811 | -0.12(-0.35%) |
Dec 15, 2020 | 33.33 | 33.85 | 32.62 | 33.84 | 1,120,859 | +0.82(+2.48%) |
Dec 14, 2020 | 34.00 | 34.15 | 32.89 | 33.02 | 748,209 | -0.49(-1.46%) |
Dec 11, 2020 | 33.00 | 33.92 | 33.00 | 33.51 | 825,000 | -0.26(-0.77%) |
Dec 10, 2020 | 33.10 | 34.10 | 32.89 | 33.77 | 946,662 | +0.16(+0.48%) |
Dec 09, 2020 | 33.01 | 34.24 | 33.00 | 33.61 | 1,580,065 | +0.79(+2.41%) |
Dec 08, 2020 | 33.00 | 33.49 | 32.52 | 32.82 | 1,429,610 | -0.53(-1.59%) |
Dec 07, 2020 | 34.79 | 35.26 | 33.13 | 33.35 | 1,913,511 | -1.56(-4.47%) |
Dec 04, 2020 | 32.00 | 35.41 | 31.95 | 34.91 | 3,984,100 | +3.58(+11.43%) |
Dec 03, 2020 | 30.38 | 31.64 | 29.82 | 31.33 | 1,877,322 | +1.14(+3.78%) |
Dec 02, 2020 | 29.73 | 30.45 | 29.61 | 30.19 | 1,201,022 | +0.18(+0.60%) |