Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.45 | 34.22 | 32.76 | 33.79 | 1,183,280 | +0.16(+0.48%) |
Feb 25, 2021 | 35.26 | 35.70 | 33.44 | 33.63 | 1,718,389 | -1.84(-5.18%) |
Feb 24, 2021 | 34.40 | 35.66 | 33.93 | 35.47 | 1,982,596 | +1.35(+3.97%) |
Feb 23, 2021 | 33.24 | 34.11 | 32.26 | 34.11 | 2,017,560 | +0.47(+1.41%) |
Feb 22, 2021 | 33.96 | 34.65 | 33.60 | 33.64 | 1,927,067 | -0.44(-1.28%) |
Feb 19, 2021 | 33.71 | 34.32 | 33.50 | 34.08 | 1,230,252 | +0.84(+2.54%) |
Feb 18, 2021 | 33.16 | 33.95 | 33.02 | 33.23 | 1,769,943 | +0.09(+0.26%) |
Feb 17, 2021 | 33.68 | 33.91 | 32.97 | 33.15 | 1,599,077 | -0.97(-2.83%) |
Feb 16, 2021 | 34.91 | 35.08 | 33.91 | 34.11 | 1,964,882 | -0.33(-0.96%) |
Feb 12, 2021 | 33.45 | 34.79 | 33.45 | 34.45 | 1,509,553 | +0.71(+2.11%) |
Feb 11, 2021 | 33.81 | 34.26 | 33.23 | 33.74 | 3,720,753 | +0.02(+0.06%) |
Feb 10, 2021 | 34.39 | 34.90 | 33.63 | 33.72 | 2,460,850 | -0.76(-2.20%) |
Feb 09, 2021 | 33.57 | 34.99 | 32.99 | 34.47 | 3,201,199 | +0.90(+2.68%) |
Feb 08, 2021 | 32.68 | 33.73 | 32.44 | 33.57 | 3,910,537 | +1.66(+5.19%) |
Feb 05, 2021 | 30.75 | 32.99 | 30.10 | 31.92 | 8,264,807 | +1.54(+5.08%) |
Feb 04, 2021 | 31.18 | 31.26 | 30.18 | 30.37 | 5,648,050 | -0.90(-2.88%) |
Feb 03, 2021 | 31.82 | 32.39 | 30.63 | 31.27 | 6,786,235 | -0.24(-0.75%) |
Feb 02, 2021 | 32.30 | 33.91 | 29.56 | 31.51 | 15,221,817 | -6.53(-17.16%) |
Feb 01, 2021 | 38.39 | 38.79 | 37.23 | 38.04 | 2,303,271 | +0.06(+0.15%) |
Jan 29, 2021 | 38.45 | 38.75 | 37.47 | 37.98 | 2,549,700 | -0.93(-2.39%) |
Jan 28, 2021 | 39.88 | 40.95 | 38.69 | 38.91 | 1,719,450 | -0.54(-1.37%) |
Jan 27, 2021 | 38.41 | 40.24 | 38.18 | 39.45 | 3,045,414 | +0.34(+0.87%) |
Jan 26, 2021 | 38.12 | 39.20 | 38.04 | 39.11 | 1,933,388 | +1.27(+3.36%) |
Jan 25, 2021 | 39.20 | 39.56 | 37.63 | 37.84 | 1,596,698 | -1.34(-3.41%) |
Jan 22, 2021 | 39.48 | 39.85 | 38.92 | 39.17 | 1,048,696 | -0.56(-1.41%) |
Jan 21, 2021 | 40.14 | 40.65 | 39.32 | 39.73 | 1,193,542 | -0.60(-1.48%) |
Jan 20, 2021 | 40.43 | 41.18 | 39.98 | 40.33 | 1,747,722 | +0.50(+1.26%) |
Jan 19, 2021 | 39.38 | 39.88 | 38.42 | 39.83 | 1,395,781 | +1.35(+3.50%) |
Jan 15, 2021 | 38.20 | 38.77 | 37.28 | 38.48 | 1,434,186 | -0.17(-0.44%) |
Jan 14, 2021 | 38.09 | 39.40 | 37.94 | 38.65 | 2,577,446 | +1.06(+2.82%) |
Jan 13, 2021 | 37.33 | 38.08 | 37.19 | 37.59 | 1,548,411 | +0.06(+0.15%) |
Jan 12, 2021 | 36.95 | 37.61 | 36.70 | 37.53 | 810,626 | +0.75(+2.03%) |
Jan 11, 2021 | 35.57 | 36.82 | 35.57 | 36.79 | 919,245 | +0.15(+0.41%) |
Jan 08, 2021 | 37.05 | 37.05 | 35.96 | 36.63 | 1,012,913 | +0.16(+0.44%) |
Jan 07, 2021 | 36.92 | 37.17 | 36.34 | 36.47 | 1,605,423 | +0.26(+0.71%) |
Jan 06, 2021 | 35.09 | 36.28 | 35.05 | 36.22 | 1,656,823 | +1.71(+4.94%) |
Jan 05, 2021 | 34.21 | 34.85 | 34.15 | 34.51 | 1,199,042 | +0.27(+0.77%) |
Jan 04, 2021 | 35.04 | 35.04 | 33.44 | 34.25 | 1,649,591 | -0.52(-1.50%) |
Dec 31, 2020 | 34.77 | 34.77 | 34.77 | 756,278 | -0.29(-0.84%) | |
Dec 30, 2020 | 34.75 | 35.54 | 34.67 | 35.06 | 756,278 | +0.52(+1.51%) |
Dec 29, 2020 | 35.46 | 35.59 | 34.28 | 34.54 | 1,151,750 | -0.61(-1.73%) |
Dec 28, 2020 | 35.63 | 35.82 | 35.14 | 35.15 | 871,062 | -0.01(-0.03%) |
Dec 24, 2020 | 35.48 | 35.93 | 34.88 | 35.16 | 431,300 | -0.42(-1.17%) |
Dec 23, 2020 | 34.77 | 36.09 | 34.77 | 35.57 | 1,736,481 | +1.16(+3.36%) |
Dec 22, 2020 | 33.98 | 34.59 | 33.45 | 34.42 | 4,057,006 | +0.70(+2.08%) |
Dec 21, 2020 | 33.11 | 33.99 | 32.93 | 33.72 | 1,569,795 | -0.12(-0.36%) |
Dec 18, 2020 | 34.55 | 34.96 | 33.09 | 33.84 | 6,502,659 | -0.63(-1.84%) |
Dec 17, 2020 | 34.76 | 34.79 | 33.77 | 34.47 | 3,272,741 | -0.25(-0.71%) |
Dec 16, 2020 | 35.33 | 35.37 | 34.28 | 34.72 | 2,040,767 | -0.28(-0.81%) |
Dec 15, 2020 | 35.03 | 35.13 | 34.08 | 35.01 | 1,936,426 | +0.65(+1.90%) |
Dec 14, 2020 | 36.29 | 36.29 | 34.29 | 34.35 | 2,132,865 | -1.71(-4.73%) |
Dec 11, 2020 | 36.76 | 37.01 | 35.80 | 36.06 | 2,032,899 | -1.00(-2.71%) |
Dec 10, 2020 | 37.20 | 37.96 | 36.52 | 37.06 | 1,884,185 | -0.62(-1.63%) |
Dec 09, 2020 | 37.33 | 38.41 | 37.24 | 37.68 | 1,761,176 | +0.39(+1.04%) |
Dec 08, 2020 | 36.85 | 37.55 | 36.64 | 37.29 | 1,143,666 | +0.04(+0.10%) |
Dec 07, 2020 | 37.20 | 37.52 | 36.55 | 37.25 | 1,155,858 | -0.27(-0.71%) |
Dec 04, 2020 | 37.73 | 38.36 | 37.23 | 37.52 | 2,051,265 | +0.09(+0.25%) |
Dec 03, 2020 | 37.86 | 38.27 | 37.34 | 37.42 | 1,357,316 | -0.17(-0.45%) |
Dec 02, 2020 | 37.88 | 38.25 | 37.25 | 37.59 | 1,362,465 | -0.78(-2.02%) |