Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.03 | 37.59 | 35.17 | 35.31 | 418,444 | -1.71(-4.63%) |
Feb 25, 2021 | 37.86 | 38.19 | 36.51 | 37.02 | 356,642 | -1.09(-2.87%) |
Feb 24, 2021 | 37.09 | 38.19 | 36.97 | 38.12 | 298,342 | +1.03(+2.77%) |
Feb 23, 2021 | 37.09 | 37.18 | 35.66 | 37.09 | 355,750 | -0.27(-0.72%) |
Feb 22, 2021 | 36.15 | 37.36 | 36.15 | 37.36 | 406,602 | +1.21(+3.35%) |
Feb 19, 2021 | 36.29 | 36.56 | 36.05 | 36.15 | 321,115 | +0.04(+0.11%) |
Feb 18, 2021 | 35.92 | 36.19 | 35.24 | 36.11 | 277,801 | +0.32(+0.90%) |
Feb 17, 2021 | 35.10 | 35.80 | 34.85 | 35.79 | 294,767 | +0.72(+2.06%) |
Feb 16, 2021 | 34.49 | 35.07 | 34.33 | 35.07 | 276,750 | +1.04(+3.07%) |
Feb 12, 2021 | 33.55 | 34.19 | 33.37 | 34.02 | 222,519 | +0.31(+0.92%) |
Feb 11, 2021 | 33.29 | 33.71 | 33.20 | 33.71 | 204,806 | +0.48(+1.45%) |
Feb 10, 2021 | 33.69 | 33.72 | 33.14 | 33.23 | 147,745 | -0.13(-0.38%) |
Feb 09, 2021 | 33.68 | 33.77 | 32.86 | 33.36 | 247,028 | -0.13(-0.38%) |
Feb 08, 2021 | 33.47 | 33.58 | 33.17 | 33.49 | 233,542 | +0.48(+1.46%) |
Feb 05, 2021 | 33.67 | 33.67 | 32.63 | 33.01 | 268,651 | -0.33(-0.99%) |
Feb 04, 2021 | 32.72 | 33.44 | 32.50 | 33.34 | 265,364 | +0.70(+2.13%) |
Feb 03, 2021 | 31.92 | 33.05 | 31.92 | 32.64 | 296,117 | +0.72(+2.27%) |
Feb 02, 2021 | 31.59 | 32.19 | 31.56 | 31.92 | 191,934 | +0.33(+1.03%) |
Feb 01, 2021 | 30.82 | 31.71 | 30.82 | 31.59 | 220,163 | +0.71(+2.31%) |
Jan 29, 2021 | 30.84 | 31.23 | 30.47 | 30.88 | 218,720 | -0.06(-0.20%) |
Jan 28, 2021 | 30.84 | 31.37 | 30.79 | 30.94 | 199,478 | +0.10(+0.32%) |
Jan 27, 2021 | 31.53 | 31.62 | 30.69 | 30.84 | 272,580 | -0.59(-1.88%) |
Jan 26, 2021 | 31.40 | 31.51 | 31.14 | 31.43 | 150,336 | +0.14(+0.46%) |
Jan 25, 2021 | 31.51 | 31.65 | 31.07 | 31.29 | 207,228 | -0.09(-0.30%) |
Jan 22, 2021 | 30.81 | 31.40 | 30.60 | 31.38 | 165,170 | +0.40(+1.30%) |
Jan 21, 2021 | 31.72 | 31.84 | 30.95 | 30.98 | 252,937 | -0.74(-2.34%) |
Jan 20, 2021 | 31.65 | 31.83 | 31.54 | 31.72 | 205,833 | +0.23(+0.72%) |
Jan 19, 2021 | 31.42 | 31.64 | 31.09 | 31.49 | 177,838 | +0.67(+2.19%) |
Jan 15, 2021 | 31.21 | 31.32 | 30.79 | 30.82 | 148,527 | -0.38(-1.21%) |
Jan 14, 2021 | 30.72 | 31.43 | 30.72 | 31.19 | 203,218 | +0.30(+0.98%) |
Jan 13, 2021 | 30.69 | 30.94 | 30.56 | 30.89 | 121,432 | +0.16(+0.52%) |
Jan 12, 2021 | 30.13 | 30.87 | 30.13 | 30.73 | 158,533 | +0.64(+2.13%) |
Jan 11, 2021 | 29.71 | 30.39 | 29.42 | 30.09 | 198,718 | -0.51(-1.66%) |
Jan 08, 2021 | 30.95 | 30.95 | 30.44 | 30.60 | 283,124 | -0.28(-0.90%) |
Jan 07, 2021 | 30.54 | 30.95 | 30.40 | 30.87 | 290,157 | +0.52(+1.71%) |
Jan 06, 2021 | 30.09 | 30.55 | 29.90 | 30.35 | 366,983 | +0.45(+1.52%) |
Jan 05, 2021 | 28.77 | 30.01 | 28.77 | 29.90 | 456,448 | +1.12(+3.90%) |
Jan 04, 2021 | 28.07 | 29.09 | 28.06 | 28.78 | 689,017 | +0.77(+2.74%) |
Dec 31, 2020 | 28.01 | 28.01 | 28.01 | 371,652 | +0.23(+0.84%) | |
Dec 30, 2020 | 27.86 | 28.17 | 27.64 | 27.78 | 371,652 | -0.16(-0.57%) |
Dec 29, 2020 | 28.19 | 28.20 | 27.80 | 27.94 | 218,233 | -0.15(-0.55%) |
Dec 28, 2020 | 28.12 | 28.33 | 27.99 | 28.09 | 410,893 | -0.09(-0.33%) |
Dec 24, 2020 | 28.26 | 28.26 | 28.01 | 28.19 | 124,646 | +0.03(+0.12%) |
Dec 23, 2020 | 28.06 | 28.36 | 28.06 | 28.15 | 437,594 | +0.15(+0.53%) |
Dec 22, 2020 | 28.14 | 28.52 | 27.95 | 28.00 | 411,022 | -0.14(-0.51%) |
Dec 21, 2020 | 28.05 | 28.68 | 27.91 | 28.15 | 283,549 | -0.15(-0.55%) |
Dec 18, 2020 | 28.26 | 28.41 | 28.19 | 28.30 | 197,915 | -0.01(-0.04%) |
Dec 17, 2020 | 28.38 | 28.45 | 28.21 | 28.31 | 307,346 | +0.09(+0.33%) |
Dec 16, 2020 | 28.20 | 28.44 | 28.20 | 28.22 | 199,341 | -0.09(-0.31%) |
Dec 15, 2020 | 28.16 | 28.41 | 28.04 | 28.31 | 325,444 | +0.25(+0.89%) |
Dec 14, 2020 | 28.17 | 28.30 | 27.98 | 28.06 | 222,750 | -0.11(-0.37%) |
Dec 11, 2020 | 27.92 | 28.19 | 27.92 | 28.16 | 201,714 | +0.09(+0.33%) |
Dec 10, 2020 | 27.91 | 28.19 | 27.74 | 28.07 | 250,772 | +0.06(+0.20%) |
Dec 09, 2020 | 28.05 | 28.17 | 27.75 | 28.01 | 218,148 | +0.07(+0.26%) |
Dec 08, 2020 | 28.02 | 28.19 | 27.86 | 27.94 | 195,679 | -0.11(-0.39%) |
Dec 07, 2020 | 28.09 | 28.30 | 27.91 | 28.05 | 233,605 | -0.13(-0.45%) |
Dec 04, 2020 | 28.02 | 28.30 | 27.89 | 28.18 | 405,600 | +0.27(+0.95%) |
Dec 03, 2020 | 27.84 | 28.14 | 27.80 | 27.91 | 194,963 | +0.07(+0.26%) |
Dec 02, 2020 | 27.83 | 28.19 | 27.77 | 27.84 | 237,245 | -0.01(-0.04%) |