Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.11 | 35.18 | 34.91 | 35.04 | 22,600 | -0.51(-1.42%) |
Feb 25, 2021 | 36.36 | 36.36 | 35.55 | 35.55 | 7,806 | -0.78(-2.15%) |
Feb 24, 2021 | 36.04 | 36.33 | 35.84 | 36.33 | 19,956 | -0.13(-0.37%) |
Feb 23, 2021 | 36.35 | 36.69 | 36.35 | 36.46 | 8,660 | -0.29(-0.79%) |
Feb 22, 2021 | 36.83 | 37.01 | 36.65 | 36.75 | 21,359 | -1.03(-2.73%) |
Feb 19, 2021 | 37.90 | 37.90 | 37.72 | 37.78 | 8,400 | +0.22(+0.59%) |
Feb 18, 2021 | 37.96 | 38.11 | 37.32 | 37.56 | 14,393 | -0.55(-1.45%) |
Feb 17, 2021 | 38.02 | 38.22 | 37.95 | 38.11 | 12,552 | +0.09(+0.24%) |
Feb 16, 2021 | 38.24 | 38.24 | 37.98 | 38.02 | 16,242 | +0.02(+0.05%) |
Feb 12, 2021 | 37.92 | 38.10 | 37.87 | 38.00 | 8,200 | +0.05(+0.13%) |
Feb 11, 2021 | 37.92 | 38.11 | 37.87 | 37.95 | 27,519 | +0.43(+1.14%) |
Feb 10, 2021 | 37.79 | 37.79 | 37.44 | 37.52 | 13,811 | +0.17(+0.47%) |
Feb 09, 2021 | 37.71 | 37.71 | 37.12 | 37.35 | 43,028 | +0.47(+1.27%) |
Feb 08, 2021 | 36.78 | 37.13 | 36.78 | 36.88 | 10,580 | +0.08(+0.20%) |
Feb 05, 2021 | 36.46 | 36.92 | 36.46 | 36.80 | 22,800 | +0.30(+0.81%) |
Feb 04, 2021 | 36.47 | 36.68 | 36.29 | 36.51 | 21,588 | -0.06(-0.17%) |
Feb 03, 2021 | 36.50 | 36.64 | 36.37 | 36.57 | 15,815 | +0.29(+0.80%) |
Feb 02, 2021 | 36.24 | 36.32 | 36.14 | 36.28 | 15,551 | +0.46(+1.28%) |
Feb 01, 2021 | 35.67 | 35.92 | 35.64 | 35.82 | 58,095 | +0.86(+2.46%) |
Jan 29, 2021 | 35.37 | 35.45 | 34.93 | 34.96 | 254,900 | -1.04(-2.89%) |
Jan 28, 2021 | 35.69 | 36.21 | 35.69 | 36.00 | 8,859 | +0.06(+0.17%) |
Jan 27, 2021 | 36.19 | 36.28 | 35.89 | 35.94 | 20,760 | -0.95(-2.57%) |
Jan 26, 2021 | 37.00 | 37.00 | 36.78 | 36.89 | 21,014 | -0.44(-1.17%) |
Jan 25, 2021 | 37.50 | 37.76 | 37.04 | 37.32 | 26,498 | +0.31(+0.84%) |
Jan 22, 2021 | 36.85 | 37.12 | 36.85 | 37.01 | 14,600 | -0.23(-0.60%) |
Jan 21, 2021 | 37.27 | 37.28 | 37.07 | 37.24 | 5,430 | +0.24(+0.65%) |
Jan 20, 2021 | 37.00 | 37.10 | 36.89 | 37.00 | 15,966 | +0.89(+2.47%) |
Jan 19, 2021 | 36.32 | 36.32 | 36.09 | 36.11 | 8,134 | +0.41(+1.15%) |
Jan 15, 2021 | 35.67 | 35.86 | 35.65 | 35.70 | 13,800 | -0.35(-0.97%) |
Jan 14, 2021 | 36.10 | 36.24 | 36.04 | 36.05 | 15,346 | +0.41(+1.15%) |
Jan 13, 2021 | 35.56 | 35.77 | 35.50 | 35.63 | 17,392 | +0.24(+0.69%) |
Jan 12, 2021 | 35.10 | 35.52 | 35.10 | 35.39 | 17,736 | +0.27(+0.78%) |
Jan 11, 2021 | 35.10 | 35.25 | 35.04 | 35.12 | 15,667 | -0.38(-1.08%) |
Jan 08, 2021 | 35.37 | 35.59 | 35.22 | 35.50 | 20,700 | +0.58(+1.66%) |
Jan 07, 2021 | 34.75 | 34.94 | 34.59 | 34.92 | 63,930 | +0.56(+1.63%) |
Jan 06, 2021 | 34.26 | 34.77 | 34.26 | 34.36 | 25,578 | -0.19(-0.55%) |
Jan 05, 2021 | 34.17 | 34.55 | 34.17 | 34.55 | 8,589 | +0.75(+2.22%) |
Jan 04, 2021 | 34.03 | 34.18 | 33.66 | 33.80 | 16,805 | +0.35(+1.04%) |
Dec 31, 2020 | 33.45 | 33.45 | 33.45 | 32,797 | +0.00(+0.01%) | |
Dec 30, 2020 | 33.20 | 33.56 | 33.20 | 33.45 | 32,797 | +0.35(+1.06%) |
Dec 29, 2020 | 33.00 | 33.20 | 33.00 | 33.10 | 8,346 | +0.46(+1.41%) |
Dec 28, 2020 | 32.53 | 32.70 | 32.53 | 32.63 | 5,347 | +0.13(+0.41%) |
Dec 24, 2020 | 32.64 | 32.65 | 32.39 | 32.50 | 13,000 | -0.42(-1.27%) |
Dec 23, 2020 | 32.94 | 32.98 | 32.87 | 32.92 | 13,239 | +0.52(+1.60%) |
Dec 22, 2020 | 32.45 | 32.57 | 32.38 | 32.40 | 10,600 | -0.29(-0.90%) |
Dec 21, 2020 | 32.47 | 32.84 | 32.47 | 32.70 | 9,055 | -0.26(-0.79%) |
Dec 18, 2020 | 33.07 | 33.07 | 32.89 | 32.96 | 4,200 | -0.10(-0.31%) |
Dec 17, 2020 | 33.12 | 33.12 | 32.99 | 33.06 | 8,371 | -0.19(-0.56%) |
Dec 16, 2020 | 33.18 | 33.31 | 33.14 | 33.25 | 10,684 | +0.25(+0.74%) |
Dec 15, 2020 | 32.87 | 33.05 | 32.83 | 33.00 | 16,721 | +0.09(+0.27%) |
Dec 14, 2020 | 33.09 | 33.09 | 32.89 | 32.91 | 11,769 | -0.04(-0.12%) |
Dec 11, 2020 | 32.81 | 33.01 | 32.81 | 32.95 | 4,800 | -0.21(-0.62%) |
Dec 10, 2020 | 32.98 | 33.16 | 32.98 | 33.16 | 16,917 | +0.32(+0.98%) |
Dec 09, 2020 | 33.19 | 33.19 | 32.74 | 32.83 | 17,743 | -0.23(-0.69%) |
Dec 08, 2020 | 32.92 | 33.10 | 32.83 | 33.06 | 36,973 | +0.14(+0.44%) |
Dec 07, 2020 | 32.97 | 33.03 | 32.86 | 32.92 | 7,509 | -0.08(-0.24%) |
Dec 04, 2020 | 32.92 | 33.05 | 32.88 | 33.00 | 3,500 | +0.41(+1.25%) |
Dec 03, 2020 | 32.49 | 32.75 | 32.49 | 32.59 | 9,302 | +0.34(+1.06%) |
Dec 02, 2020 | 32.19 | 32.38 | 32.19 | 32.25 | 16,474 | -0.02(-0.05%) |