Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.53 | 35.67 | 34.90 | 35.16 | 690,905 | -0.34(-0.96%) |
Feb 25, 2021 | 34.49 | 35.67 | 34.45 | 35.50 | 662,965 | +1.04(+3.02%) |
Feb 24, 2021 | 34.23 | 35.42 | 33.74 | 34.46 | 641,474 | +0.52(+1.52%) |
Feb 23, 2021 | 33.61 | 34.19 | 33.26 | 33.94 | 571,410 | +0.59(+1.78%) |
Feb 22, 2021 | 33.54 | 33.54 | 32.94 | 33.35 | 321,381 | -0.25(-0.75%) |
Feb 19, 2021 | 33.04 | 33.63 | 32.85 | 33.60 | 397,205 | +0.54(+1.64%) |
Feb 18, 2021 | 33.55 | 33.60 | 33.05 | 33.06 | 318,982 | -0.33(-0.99%) |
Feb 17, 2021 | 33.29 | 33.68 | 33.01 | 33.39 | 365,118 | +0.10(+0.31%) |
Feb 16, 2021 | 33.49 | 33.51 | 32.82 | 33.29 | 331,534 | -0.26(-0.77%) |
Feb 12, 2021 | 34.06 | 34.06 | 33.40 | 33.55 | 365,984 | -0.57(-1.67%) |
Feb 11, 2021 | 33.91 | 34.13 | 33.58 | 34.12 | 343,323 | +0.16(+0.48%) |
Feb 10, 2021 | 33.73 | 34.40 | 33.71 | 33.95 | 281,900 | +0.44(+1.32%) |
Feb 09, 2021 | 33.42 | 33.65 | 33.01 | 33.51 | 320,405 | +0.35(+1.07%) |
Feb 08, 2021 | 33.09 | 33.48 | 32.92 | 33.16 | 375,934 | +0.13(+0.39%) |
Feb 05, 2021 | 32.86 | 33.08 | 32.49 | 33.03 | 408,422 | +0.66(+2.03%) |
Feb 04, 2021 | 32.17 | 32.55 | 32.00 | 32.37 | 385,917 | +0.10(+0.29%) |
Feb 03, 2021 | 32.42 | 32.65 | 31.72 | 32.27 | 367,341 | -0.34(-1.03%) |
Feb 02, 2021 | 33.03 | 33.08 | 32.59 | 32.61 | 399,296 | -0.10(-0.32%) |
Feb 01, 2021 | 32.35 | 33.09 | 31.87 | 32.72 | 406,985 | +0.30(+0.93%) |
Jan 29, 2021 | 33.36 | 33.72 | 32.36 | 32.41 | 615,871 | -1.03(-3.08%) |
Jan 28, 2021 | 33.96 | 34.56 | 33.24 | 33.44 | 654,312 | -0.22(-0.64%) |
Jan 27, 2021 | 33.58 | 34.33 | 33.42 | 33.66 | 490,319 | -0.37(-1.09%) |
Jan 26, 2021 | 34.13 | 34.23 | 33.36 | 34.03 | 382,168 | +0.07(+0.20%) |
Jan 25, 2021 | 33.21 | 34.13 | 33.13 | 33.96 | 376,694 | +0.53(+1.58%) |
Jan 22, 2021 | 33.14 | 33.47 | 32.88 | 33.43 | 294,521 | +0.13(+0.39%) |
Jan 21, 2021 | 33.10 | 33.40 | 32.54 | 33.30 | 462,691 | -0.03(-0.08%) |
Jan 20, 2021 | 33.35 | 34.06 | 33.16 | 33.33 | 337,073 | -0.22(-0.64%) |
Jan 19, 2021 | 35.13 | 35.13 | 33.45 | 33.55 | 621,171 | -1.33(-3.82%) |
Jan 15, 2021 | 34.59 | 35.01 | 34.35 | 34.88 | 335,225 | +0.16(+0.45%) |
Jan 14, 2021 | 34.82 | 34.93 | 34.25 | 34.72 | 343,761 | +0.19(+0.55%) |
Jan 13, 2021 | 34.63 | 34.76 | 34.36 | 34.53 | 455,565 | -0.03(-0.10%) |
Jan 12, 2021 | 34.50 | 34.66 | 34.14 | 34.57 | 278,672 | +0.00(+0.00%) |
Jan 11, 2021 | 34.53 | 35.02 | 34.16 | 34.57 | 458,665 | -0.13(-0.37%) |
Jan 08, 2021 | 34.25 | 34.71 | 33.99 | 34.70 | 644,085 | -0.58(-1.64%) |
Jan 07, 2021 | 35.61 | 35.85 | 35.03 | 35.27 | 437,325 | -0.35(-1.00%) |
Jan 06, 2021 | 34.10 | 35.87 | 33.79 | 35.63 | 647,641 | +2.06(+6.13%) |
Jan 05, 2021 | 34.09 | 34.31 | 33.33 | 33.57 | 471,810 | -0.56(-1.65%) |
Jan 04, 2021 | 34.81 | 35.04 | 34.06 | 34.13 | 456,855 | -0.58(-1.67%) |
Dec 31, 2020 | 34.71 | 34.71 | 34.71 | 213,397 | +0.42(+1.21%) | |
Dec 30, 2020 | 34.34 | 34.63 | 34.27 | 34.30 | 213,397 | -0.07(-0.20%) |
Dec 29, 2020 | 35.02 | 35.16 | 34.25 | 34.37 | 275,665 | -0.59(-1.68%) |
Dec 28, 2020 | 34.66 | 35.22 | 34.57 | 34.95 | 492,052 | +0.43(+1.25%) |
Dec 24, 2020 | 34.56 | 34.58 | 34.17 | 34.52 | 210,686 | +0.21(+0.60%) |
Dec 23, 2020 | 34.18 | 34.57 | 34.04 | 34.31 | 499,814 | +0.29(+0.86%) |
Dec 22, 2020 | 33.04 | 34.08 | 32.97 | 34.02 | 356,125 | +0.90(+2.72%) |
Dec 21, 2020 | 33.15 | 33.24 | 32.23 | 33.12 | 671,801 | -0.48(-1.42%) |
Dec 18, 2020 | 34.31 | 34.69 | 33.36 | 33.60 | 2,142,481 | -0.58(-1.70%) |
Dec 17, 2020 | 34.32 | 34.67 | 34.12 | 34.18 | 495,643 | -0.08(-0.23%) |
Dec 16, 2020 | 34.61 | 34.90 | 34.16 | 34.25 | 338,339 | -0.15(-0.43%) |
Dec 15, 2020 | 33.92 | 34.44 | 33.61 | 34.40 | 473,731 | +0.58(+1.71%) |
Dec 14, 2020 | 33.94 | 34.81 | 33.81 | 33.82 | 493,241 | +0.13(+0.38%) |
Dec 11, 2020 | 33.40 | 33.97 | 33.40 | 33.69 | 418,598 | +0.09(+0.26%) |
Dec 10, 2020 | 33.36 | 33.69 | 33.11 | 33.61 | 524,891 | +0.25(+0.75%) |
Dec 09, 2020 | 32.66 | 33.45 | 32.51 | 33.35 | 333,920 | +0.71(+2.17%) |
Dec 08, 2020 | 32.52 | 32.87 | 32.30 | 32.65 | 485,683 | -0.04(-0.13%) |
Dec 07, 2020 | 32.14 | 32.74 | 32.08 | 32.69 | 454,136 | +0.36(+1.12%) |
Dec 04, 2020 | 32.59 | 32.83 | 32.13 | 32.33 | 496,882 | -0.03(-0.11%) |
Dec 03, 2020 | 32.26 | 32.43 | 31.99 | 32.36 | 518,337 | -0.01(-0.03%) |
Dec 02, 2020 | 32.15 | 32.40 | 31.31 | 32.37 | 535,647 | +0.19(+0.58%) |