Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.22 | 36.29 | 34.97 | 34.97 | 3,604,287 | -1.08(-3.01%) |
Feb 25, 2021 | 38.31 | 38.34 | 36.04 | 36.05 | 4,410,769 | -2.01(-5.28%) |
Feb 24, 2021 | 37.19 | 38.08 | 36.82 | 38.06 | 2,981,859 | +0.87(+2.34%) |
Feb 23, 2021 | 37.50 | 37.60 | 36.82 | 37.19 | 3,313,577 | -0.19(-0.51%) |
Feb 22, 2021 | 37.12 | 37.46 | 36.91 | 37.38 | 2,035,945 | -0.03(-0.07%) |
Feb 19, 2021 | 37.65 | 37.97 | 37.36 | 37.41 | 2,202,367 | -0.31(-0.82%) |
Feb 18, 2021 | 37.45 | 37.89 | 37.23 | 37.72 | 2,713,531 | -0.14(-0.36%) |
Feb 17, 2021 | 37.45 | 37.98 | 37.24 | 37.86 | 3,073,194 | +0.24(+0.64%) |
Feb 16, 2021 | 37.24 | 37.68 | 36.98 | 37.61 | 4,010,030 | +0.64(+1.72%) |
Feb 12, 2021 | 36.51 | 37.46 | 36.46 | 36.98 | 3,454,607 | +0.33(+0.89%) |
Feb 11, 2021 | 36.48 | 37.00 | 35.96 | 36.65 | 3,492,163 | +1.33(+3.78%) |
Feb 10, 2021 | 35.96 | 35.97 | 35.18 | 35.32 | 3,034,857 | -0.34(-0.94%) |
Feb 09, 2021 | 35.32 | 35.81 | 35.01 | 35.65 | 2,508,046 | +0.16(+0.46%) |
Feb 08, 2021 | 35.34 | 35.69 | 35.01 | 35.49 | 3,817,793 | +0.27(+0.76%) |
Feb 05, 2021 | 35.29 | 35.71 | 35.13 | 35.22 | 3,106,149 | +0.09(+0.24%) |
Feb 04, 2021 | 34.70 | 35.62 | 34.70 | 35.13 | 3,253,781 | +0.53(+1.52%) |
Feb 03, 2021 | 33.93 | 34.68 | 33.73 | 34.61 | 3,742,687 | +0.53(+1.54%) |
Feb 02, 2021 | 33.96 | 34.41 | 33.91 | 34.08 | 2,532,164 | +0.41(+1.23%) |
Feb 01, 2021 | 33.71 | 34.08 | 33.52 | 33.67 | 4,063,924 | +0.23(+0.70%) |
Jan 29, 2021 | 33.63 | 34.01 | 33.04 | 33.44 | 6,906,775 | -0.78(-2.29%) |
Jan 28, 2021 | 33.13 | 34.31 | 33.03 | 34.22 | 4,471,818 | +1.15(+3.49%) |
Jan 27, 2021 | 33.36 | 33.37 | 32.73 | 33.07 | 5,365,913 | -0.68(-2.02%) |
Jan 26, 2021 | 33.40 | 33.83 | 33.14 | 33.75 | 2,350,509 | +0.57(+1.71%) |
Jan 25, 2021 | 33.02 | 33.43 | 32.78 | 33.18 | 2,540,839 | +0.08(+0.23%) |
Jan 22, 2021 | 33.17 | 33.28 | 32.80 | 33.10 | 2,776,392 | -0.31(-0.93%) |
Jan 21, 2021 | 33.75 | 33.90 | 33.34 | 33.41 | 1,957,344 | -0.38(-1.12%) |
Jan 20, 2021 | 33.22 | 33.90 | 32.87 | 33.79 | 3,406,731 | +0.84(+2.53%) |
Jan 19, 2021 | 33.66 | 33.78 | 32.96 | 32.96 | 4,378,876 | -0.40(-1.19%) |
Jan 15, 2021 | 33.03 | 33.53 | 32.65 | 33.35 | 3,667,166 | +0.06(+0.18%) |
Jan 14, 2021 | 32.94 | 33.30 | 32.80 | 33.29 | 3,641,695 | +0.41(+1.26%) |
Jan 13, 2021 | 33.41 | 33.42 | 32.88 | 32.88 | 3,695,422 | -0.46(-1.37%) |
Jan 12, 2021 | 33.15 | 33.52 | 32.78 | 33.34 | 2,018,217 | +0.18(+0.55%) |
Jan 11, 2021 | 33.31 | 33.57 | 33.01 | 33.15 | 2,751,956 | -0.61(-1.81%) |
Jan 08, 2021 | 33.79 | 33.85 | 33.17 | 33.77 | 3,407,913 | +0.21(+0.62%) |
Jan 07, 2021 | 34.36 | 34.41 | 33.31 | 33.56 | 3,326,940 | -0.57(-1.67%) |
Jan 06, 2021 | 33.98 | 34.35 | 33.52 | 34.13 | 6,999,220 | +0.53(+1.59%) |
Jan 05, 2021 | 34.08 | 34.38 | 33.46 | 33.59 | 4,496,980 | -0.37(-1.09%) |
Jan 04, 2021 | 35.33 | 35.84 | 33.54 | 33.96 | 6,468,573 | -1.57(-4.41%) |
Dec 31, 2020 | 35.53 | 35.53 | 35.53 | 1,052,921 | -0.08(-0.22%) | |
Dec 30, 2020 | 35.72 | 36.11 | 35.57 | 35.61 | 1,052,921 | +0.06(+0.17%) |
Dec 29, 2020 | 35.59 | 35.84 | 35.18 | 35.55 | 1,452,174 | +0.27(+0.76%) |
Dec 28, 2020 | 35.54 | 35.78 | 35.12 | 35.28 | 1,202,257 | +0.06(+0.17%) |
Dec 24, 2020 | 34.87 | 35.31 | 34.85 | 35.22 | 1,007,738 | +0.54(+1.56%) |
Dec 23, 2020 | 34.52 | 34.84 | 34.20 | 34.68 | 1,262,373 | +0.62(+1.82%) |
Dec 22, 2020 | 34.14 | 34.29 | 33.77 | 34.06 | 1,262,687 | -0.10(-0.30%) |
Dec 21, 2020 | 33.85 | 34.33 | 33.43 | 34.16 | 2,428,676 | -0.49(-1.42%) |
Dec 18, 2020 | 35.10 | 35.25 | 34.27 | 34.65 | 2,819,485 | -0.53(-1.52%) |
Dec 17, 2020 | 35.23 | 35.40 | 34.77 | 35.19 | 1,951,833 | +0.25(+0.71%) |
Dec 16, 2020 | 35.50 | 35.62 | 34.91 | 34.94 | 1,267,896 | -0.56(-1.58%) |
Dec 15, 2020 | 35.28 | 35.55 | 34.89 | 35.50 | 1,512,064 | +0.53(+1.53%) |
Dec 14, 2020 | 36.07 | 36.25 | 34.93 | 34.96 | 1,667,648 | -0.90(-2.52%) |
Dec 11, 2020 | 36.13 | 36.14 | 35.69 | 35.87 | 2,179,252 | -0.67(-1.84%) |
Dec 10, 2020 | 35.51 | 36.62 | 35.31 | 36.54 | 2,548,042 | +0.81(+2.27%) |
Dec 09, 2020 | 36.16 | 36.16 | 35.26 | 35.73 | 1,952,455 | -0.25(-0.69%) |
Dec 08, 2020 | 35.77 | 36.11 | 35.70 | 35.98 | 1,409,736 | -0.03(-0.07%) |
Dec 07, 2020 | 36.43 | 36.50 | 35.92 | 36.00 | 1,989,407 | -0.62(-1.69%) |
Dec 04, 2020 | 35.72 | 36.68 | 35.65 | 36.62 | 3,002,077 | +1.14(+3.20%) |
Dec 03, 2020 | 35.36 | 35.69 | 35.06 | 35.49 | 3,568,858 | +0.26(+0.73%) |
Dec 02, 2020 | 34.92 | 35.35 | 34.74 | 35.23 | 3,852,148 | +0.32(+0.91%) |