Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.82 | 33.82 | 32.65 | 32.85 | 176,458 | -1.18(-3.47%) |
Feb 25, 2021 | 35.16 | 35.39 | 33.87 | 34.03 | 168,774 | -1.12(-3.19%) |
Feb 24, 2021 | 34.71 | 35.71 | 31.04 | 35.15 | 403,470 | -1.40(-3.82%) |
Feb 23, 2021 | 36.56 | 37.05 | 36.08 | 36.55 | 129,428 | -0.08(-0.21%) |
Feb 22, 2021 | 35.34 | 36.80 | 35.34 | 36.63 | 146,121 | +1.23(+3.47%) |
Feb 19, 2021 | 34.07 | 35.43 | 34.07 | 35.40 | 126,623 | +1.52(+4.50%) |
Feb 18, 2021 | 34.51 | 34.63 | 33.64 | 33.87 | 102,591 | -0.88(-2.52%) |
Feb 17, 2021 | 34.42 | 35.06 | 34.11 | 34.75 | 80,273 | -0.08(-0.23%) |
Feb 16, 2021 | 35.57 | 35.58 | 34.59 | 34.83 | 110,992 | -0.38(-1.09%) |
Feb 12, 2021 | 35.44 | 35.95 | 34.94 | 35.21 | 73,838 | -0.28(-0.78%) |
Feb 11, 2021 | 35.20 | 35.52 | 34.03 | 35.48 | 111,340 | +0.33(+0.95%) |
Feb 10, 2021 | 35.79 | 35.79 | 34.49 | 35.15 | 98,429 | -0.30(-0.86%) |
Feb 09, 2021 | 35.83 | 35.86 | 34.94 | 35.46 | 95,676 | -0.48(-1.34%) |
Feb 08, 2021 | 34.88 | 36.15 | 34.41 | 35.94 | 103,470 | +1.30(+3.75%) |
Feb 05, 2021 | 34.88 | 34.88 | 33.72 | 34.64 | 105,468 | +0.22(+0.63%) |
Feb 04, 2021 | 34.62 | 34.88 | 33.83 | 34.42 | 270,108 | -0.20(-0.57%) |
Feb 03, 2021 | 34.20 | 34.94 | 33.67 | 34.62 | 105,822 | +0.40(+1.18%) |
Feb 02, 2021 | 34.75 | 34.84 | 34.14 | 34.22 | 102,455 | +0.01(+0.03%) |
Feb 01, 2021 | 33.10 | 34.31 | 32.64 | 34.21 | 94,558 | +1.48(+4.54%) |
Jan 29, 2021 | 34.89 | 36.17 | 32.62 | 32.72 | 214,496 | -0.66(-1.97%) |
Jan 28, 2021 | 33.83 | 34.15 | 32.15 | 33.38 | 245,875 | +0.13(+0.38%) |
Jan 27, 2021 | 33.10 | 33.62 | 32.06 | 33.25 | 186,842 | -0.83(-2.42%) |
Jan 26, 2021 | 34.58 | 34.73 | 33.82 | 34.08 | 122,300 | -0.10(-0.29%) |
Jan 25, 2021 | 34.78 | 35.48 | 33.86 | 34.18 | 95,421 | -0.89(-2.55%) |
Jan 22, 2021 | 34.08 | 35.11 | 33.67 | 35.07 | 135,471 | +0.40(+1.16%) |
Jan 21, 2021 | 35.48 | 35.96 | 34.63 | 34.67 | 143,325 | -0.75(-2.11%) |
Jan 20, 2021 | 35.46 | 35.83 | 34.72 | 35.42 | 116,369 | +0.10(+0.28%) |
Jan 19, 2021 | 35.64 | 36.07 | 34.90 | 35.32 | 214,131 | +0.17(+0.48%) |
Jan 15, 2021 | 34.67 | 35.57 | 33.99 | 35.15 | 230,972 | +0.59(+1.71%) |
Jan 14, 2021 | 34.32 | 34.89 | 34.22 | 34.56 | 153,896 | +0.68(+2.00%) |
Jan 13, 2021 | 34.36 | 34.53 | 33.29 | 33.88 | 217,435 | -0.66(-1.91%) |
Jan 12, 2021 | 32.69 | 34.61 | 32.64 | 34.54 | 198,942 | +1.94(+5.94%) |
Jan 11, 2021 | 32.00 | 32.84 | 32.00 | 32.60 | 96,210 | +0.00(+0.00%) |
Jan 08, 2021 | 33.16 | 33.16 | 31.98 | 32.60 | 150,015 | -0.39(-1.19%) |
Jan 07, 2021 | 32.92 | 33.21 | 32.28 | 33.00 | 163,579 | +0.44(+1.36%) |
Jan 06, 2021 | 30.73 | 32.93 | 30.59 | 32.55 | 315,884 | +2.57(+8.56%) |
Jan 05, 2021 | 29.02 | 30.37 | 29.02 | 29.99 | 142,930 | +0.65(+2.21%) |
Jan 04, 2021 | 30.86 | 31.17 | 29.17 | 29.34 | 306,336 | -1.30(-4.24%) |
Dec 31, 2020 | 30.64 | 30.64 | 30.64 | 116,402 | +0.76(+2.53%) | |
Dec 30, 2020 | 29.37 | 30.00 | 29.02 | 29.88 | 116,402 | +0.59(+2.01%) |
Dec 29, 2020 | 30.13 | 30.13 | 28.94 | 29.29 | 245,773 | -0.60(-2.01%) |
Dec 28, 2020 | 29.29 | 29.95 | 29.19 | 29.89 | 153,980 | +0.93(+3.23%) |
Dec 24, 2020 | 29.01 | 29.41 | 28.66 | 28.96 | 38,037 | -0.07(-0.24%) |
Dec 23, 2020 | 28.46 | 29.51 | 28.46 | 29.03 | 168,681 | +0.78(+2.75%) |
Dec 22, 2020 | 27.94 | 28.31 | 27.47 | 28.25 | 195,756 | +0.27(+0.95%) |
Dec 21, 2020 | 26.55 | 28.02 | 26.10 | 27.98 | 305,312 | +1.16(+4.33%) |
Dec 18, 2020 | 27.83 | 28.17 | 26.82 | 26.82 | 926,534 | -1.00(-3.60%) |
Dec 17, 2020 | 27.78 | 28.01 | 27.22 | 27.83 | 209,226 | +0.24(+0.86%) |
Dec 16, 2020 | 28.37 | 28.39 | 27.23 | 27.59 | 119,942 | -0.56(-1.99%) |
Dec 15, 2020 | 27.39 | 28.36 | 27.09 | 28.15 | 154,932 | +1.07(+3.96%) |
Dec 14, 2020 | 26.66 | 27.80 | 26.60 | 27.08 | 235,844 | +1.02(+3.92%) |
Dec 11, 2020 | 26.60 | 26.68 | 25.80 | 26.06 | 140,658 | -0.80(-2.97%) |
Dec 10, 2020 | 27.32 | 27.37 | 26.62 | 26.85 | 133,109 | -0.67(-2.43%) |
Dec 09, 2020 | 27.05 | 28.39 | 27.05 | 27.52 | 216,433 | +0.70(+2.60%) |
Dec 08, 2020 | 28.08 | 28.68 | 26.59 | 26.82 | 332,586 | -1.47(-5.21%) |
Dec 07, 2020 | 28.83 | 29.45 | 28.17 | 28.30 | 166,274 | -0.25(-0.86%) |
Dec 04, 2020 | 27.25 | 28.73 | 27.11 | 28.54 | 185,001 | +1.44(+5.30%) |
Dec 03, 2020 | 27.76 | 27.77 | 26.60 | 27.11 | 136,233 | -0.35(-1.29%) |
Dec 02, 2020 | 27.16 | 27.58 | 26.90 | 27.46 | 79,459 | +0.23(+0.83%) |