Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.29 | 38.34 | 36.15 | 37.71 | 900,300 | +0.59(+1.59%) |
Feb 25, 2021 | 39.40 | 39.48 | 36.88 | 37.12 | 731,224 | -1.90(-4.87%) |
Feb 24, 2021 | 37.50 | 39.61 | 37.50 | 39.02 | 1,100,315 | +0.95(+2.50%) |
Feb 23, 2021 | 35.50 | 38.33 | 34.84 | 38.07 | 1,938,484 | +0.56(+1.49%) |
Feb 22, 2021 | 36.15 | 38.18 | 36.11 | 37.51 | 846,430 | +1.36(+3.76%) |
Feb 19, 2021 | 35.25 | 36.28 | 35.06 | 36.15 | 754,400 | +1.14(+3.26%) |
Feb 18, 2021 | 35.46 | 35.77 | 34.92 | 35.01 | 699,624 | -0.87(-2.42%) |
Feb 17, 2021 | 35.90 | 36.19 | 34.68 | 35.88 | 591,421 | -0.28(-0.77%) |
Feb 16, 2021 | 37.04 | 37.25 | 36.08 | 36.16 | 601,531 | -0.81(-2.19%) |
Feb 12, 2021 | 37.84 | 38.42 | 36.75 | 36.97 | 1,137,900 | -0.94(-2.48%) |
Feb 11, 2021 | 37.00 | 39.14 | 37.00 | 37.91 | 2,380,732 | +1.12(+3.04%) |
Feb 10, 2021 | 39.06 | 39.95 | 34.72 | 36.79 | 4,026,533 | -1.72(-4.47%) |
Feb 09, 2021 | 37.53 | 39.58 | 37.27 | 38.51 | 3,315,222 | +0.82(+2.18%) |
Feb 08, 2021 | 36.00 | 37.94 | 35.72 | 37.69 | 1,961,098 | +2.10(+5.90%) |
Feb 05, 2021 | 35.11 | 35.64 | 34.57 | 35.59 | 1,001,800 | +0.74(+2.12%) |
Feb 04, 2021 | 35.58 | 35.58 | 34.41 | 34.85 | 788,121 | -0.42(-1.19%) |
Feb 03, 2021 | 34.64 | 35.36 | 34.32 | 35.27 | 1,428,267 | +0.86(+2.50%) |
Feb 02, 2021 | 34.07 | 34.60 | 33.13 | 34.41 | 1,044,674 | +0.70(+2.08%) |
Feb 01, 2021 | 33.23 | 33.89 | 33.08 | 33.71 | 991,889 | +1.12(+3.44%) |
Jan 29, 2021 | 33.80 | 34.60 | 32.43 | 32.59 | 924,300 | -1.29(-3.81%) |
Jan 28, 2021 | 35.86 | 36.36 | 33.34 | 33.88 | 1,749,669 | -1.98(-5.52%) |
Jan 27, 2021 | 31.99 | 36.73 | 31.65 | 35.86 | 2,768,836 | +3.22(+9.87%) |
Jan 26, 2021 | 32.01 | 33.09 | 31.60 | 32.64 | 911,654 | +0.79(+2.48%) |
Jan 25, 2021 | 31.63 | 32.11 | 30.81 | 31.85 | 752,205 | +0.20(+0.63%) |
Jan 22, 2021 | 31.41 | 31.79 | 31.22 | 31.65 | 501,000 | -0.22(-0.69%) |
Jan 21, 2021 | 31.84 | 32.20 | 31.27 | 31.87 | 574,221 | -0.08(-0.25%) |
Jan 20, 2021 | 31.33 | 32.15 | 31.25 | 31.95 | 722,978 | +0.92(+2.96%) |
Jan 19, 2021 | 32.10 | 32.34 | 30.53 | 31.03 | 898,410 | -0.38(-1.21%) |
Jan 15, 2021 | 31.59 | 31.95 | 30.78 | 31.41 | 717,800 | -0.46(-1.44%) |
Jan 14, 2021 | 31.88 | 32.57 | 31.62 | 31.87 | 913,868 | +0.47(+1.50%) |
Jan 13, 2021 | 31.99 | 32.41 | 31.37 | 31.40 | 680,491 | -0.55(-1.72%) |
Jan 12, 2021 | 31.99 | 32.17 | 31.45 | 31.95 | 733,766 | -0.36(-1.11%) |
Jan 11, 2021 | 31.30 | 32.63 | 31.12 | 32.31 | 730,524 | -0.22(-0.68%) |
Jan 08, 2021 | 32.80 | 33.02 | 31.75 | 32.53 | 1,140,100 | +0.05(+0.15%) |
Jan 07, 2021 | 32.30 | 32.92 | 32.04 | 32.48 | 1,373,889 | +0.10(+0.31%) |
Jan 06, 2021 | 29.35 | 32.83 | 29.24 | 32.38 | 3,326,928 | +3.09(+10.55%) |
Jan 05, 2021 | 29.74 | 30.67 | 29.26 | 29.29 | 1,616,810 | -0.50(-1.68%) |
Jan 04, 2021 | 32.51 | 32.67 | 29.22 | 29.79 | 3,226,580 | -2.88(-8.82%) |
Dec 31, 2020 | 32.67 | 32.67 | 32.67 | 2,300,753 | +1.03(+3.26%) | |
Dec 30, 2020 | 31.20 | 31.80 | 31.17 | 31.64 | 2,300,753 | +0.64(+2.06%) |
Dec 29, 2020 | 30.85 | 31.15 | 30.10 | 31.00 | 1,335,380 | +0.12(+0.39%) |
Dec 28, 2020 | 29.39 | 31.96 | 29.30 | 30.88 | 3,820,895 | +2.87(+10.25%) |
Dec 24, 2020 | 28.19 | 28.30 | 27.58 | 28.01 | 377,700 | +0.02(+0.07%) |
Dec 23, 2020 | 27.14 | 28.55 | 26.87 | 27.99 | 1,276,848 | +1.06(+3.94%) |
Dec 22, 2020 | 26.89 | 27.35 | 26.30 | 26.93 | 1,536,201 | +0.11(+0.41%) |
Dec 21, 2020 | 27.35 | 27.95 | 26.62 | 26.82 | 2,214,346 | -1.20(-4.28%) |
Dec 18, 2020 | 28.54 | 28.80 | 27.91 | 28.02 | 1,541,400 | -0.48(-1.68%) |
Dec 17, 2020 | 29.34 | 29.48 | 28.30 | 28.50 | 943,508 | -0.70(-2.40%) |
Dec 16, 2020 | 28.97 | 29.47 | 28.58 | 29.20 | 743,335 | +0.50(+1.74%) |
Dec 15, 2020 | 28.86 | 29.17 | 28.17 | 28.70 | 1,190,193 | +0.06(+0.21%) |
Dec 14, 2020 | 29.73 | 30.21 | 28.64 | 28.64 | 893,236 | -0.65(-2.22%) |
Dec 11, 2020 | 30.24 | 30.61 | 28.43 | 29.29 | 1,842,500 | -1.43(-4.65%) |
Dec 10, 2020 | 30.54 | 30.88 | 29.87 | 30.72 | 1,392,726 | -0.18(-0.58%) |
Dec 09, 2020 | 31.22 | 32.04 | 30.77 | 30.90 | 648,538 | -0.32(-1.02%) |
Dec 08, 2020 | 31.50 | 31.87 | 31.13 | 31.22 | 625,427 | -0.62(-1.95%) |
Dec 07, 2020 | 32.18 | 32.49 | 31.69 | 31.84 | 630,760 | -0.35(-1.09%) |
Dec 04, 2020 | 31.55 | 32.28 | 31.30 | 32.19 | 792,900 | +0.87(+2.78%) |
Dec 03, 2020 | 31.69 | 32.34 | 31.17 | 31.32 | 1,091,972 | -0.19(-0.60%) |
Dec 02, 2020 | 31.90 | 32.12 | 31.30 | 31.51 | 923,981 | -0.60(-1.87%) |