Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.26 | 35.26 | 34.94 | 34.98 | 42,910 | -0.31(-0.86%) |
Feb 25, 2021 | 36.04 | 36.14 | 35.29 | 35.29 | 59,837 | -0.57(-1.60%) |
Feb 24, 2021 | 35.63 | 36.04 | 35.55 | 35.86 | 32,061 | +0.36(+1.01%) |
Feb 23, 2021 | 35.19 | 35.65 | 35.19 | 35.50 | 26,933 | -0.34(-0.95%) |
Feb 22, 2021 | 35.84 | 36.00 | 35.69 | 35.84 | 26,333 | -0.13(-0.35%) |
Feb 19, 2021 | 36.03 | 36.19 | 35.89 | 35.97 | 31,430 | +0.14(+0.39%) |
Feb 18, 2021 | 35.77 | 35.85 | 35.57 | 35.83 | 16,802 | -0.09(-0.24%) |
Feb 17, 2021 | 35.97 | 36.03 | 35.75 | 35.92 | 31,563 | -0.46(-1.26%) |
Feb 16, 2021 | 36.45 | 36.58 | 36.37 | 36.37 | 56,000 | +0.39(+1.10%) |
Feb 12, 2021 | 35.79 | 36.02 | 35.77 | 35.98 | 21,622 | +0.08(+0.22%) |
Feb 11, 2021 | 35.75 | 35.90 | 35.68 | 35.90 | 27,493 | +0.53(+1.50%) |
Feb 10, 2021 | 35.73 | 35.76 | 35.36 | 35.37 | 35,274 | -0.20(-0.56%) |
Feb 09, 2021 | 35.50 | 35.72 | 35.43 | 35.57 | 52,859 | +0.08(+0.23%) |
Feb 08, 2021 | 35.60 | 35.69 | 35.39 | 35.49 | 26,276 | -0.06(-0.18%) |
Feb 05, 2021 | 35.31 | 35.55 | 35.29 | 35.55 | 35,999 | +0.47(+1.33%) |
Feb 04, 2021 | 35.04 | 35.16 | 34.94 | 35.08 | 31,383 | -0.15(-0.43%) |
Feb 03, 2021 | 35.23 | 35.30 | 35.12 | 35.23 | 34,443 | +0.13(+0.38%) |
Feb 02, 2021 | 34.91 | 35.18 | 34.86 | 35.10 | 51,117 | +0.45(+1.29%) |
Feb 01, 2021 | 34.78 | 34.80 | 34.59 | 34.65 | 34,149 | +0.38(+1.10%) |
Jan 29, 2021 | 34.52 | 34.58 | 34.06 | 34.27 | 143,999 | -0.43(-1.24%) |
Jan 28, 2021 | 34.66 | 34.98 | 34.65 | 34.70 | 99,146 | +0.44(+1.28%) |
Jan 27, 2021 | 34.25 | 34.63 | 34.03 | 34.27 | 75,237 | -0.83(-2.35%) |
Jan 26, 2021 | 35.22 | 35.24 | 34.99 | 35.09 | 75,938 | +0.07(+0.21%) |
Jan 25, 2021 | 35.02 | 35.05 | 34.80 | 35.02 | 76,723 | -0.33(-0.94%) |
Jan 22, 2021 | 35.33 | 35.56 | 35.28 | 35.35 | 116,247 | -0.37(-1.03%) |
Jan 21, 2021 | 35.69 | 35.80 | 35.51 | 35.72 | 109,482 | +0.33(+0.94%) |
Jan 20, 2021 | 35.31 | 35.50 | 35.22 | 35.39 | 122,256 | +0.26(+0.74%) |
Jan 19, 2021 | 35.22 | 35.22 | 35.03 | 35.13 | 77,151 | +0.22(+0.64%) |
Jan 15, 2021 | 35.12 | 35.12 | 34.73 | 34.90 | 64,420 | -0.79(-2.21%) |
Jan 14, 2021 | 35.50 | 35.76 | 35.50 | 35.69 | 102,588 | +0.34(+0.96%) |
Jan 13, 2021 | 35.48 | 35.55 | 35.35 | 35.35 | 43,360 | -0.06(-0.18%) |
Jan 12, 2021 | 35.27 | 35.49 | 35.12 | 35.41 | 42,278 | +0.17(+0.48%) |
Jan 11, 2021 | 35.19 | 35.39 | 35.12 | 35.24 | 31,638 | -0.58(-1.63%) |
Jan 08, 2021 | 35.95 | 36.01 | 35.64 | 35.83 | 165,064 | +0.05(+0.15%) |
Jan 07, 2021 | 35.72 | 35.88 | 35.66 | 35.77 | 48,995 | +0.04(+0.10%) |
Jan 06, 2021 | 35.46 | 35.93 | 35.44 | 35.74 | 159,160 | +0.53(+1.50%) |
Jan 05, 2021 | 35.05 | 35.41 | 34.99 | 35.21 | 41,766 | +0.22(+0.62%) |
Jan 04, 2021 | 35.34 | 35.38 | 34.71 | 34.99 | 120,398 | +0.77(+2.25%) |
Dec 31, 2020 | 34.22 | 34.22 | 34.22 | 89,571 | -0.44(-1.27%) | |
Dec 30, 2020 | 35.00 | 35.07 | 34.66 | 34.66 | 89,571 | -0.17(-0.49%) |
Dec 29, 2020 | 35.05 | 35.07 | 34.78 | 34.83 | 57,866 | +0.32(+0.94%) |
Dec 28, 2020 | 34.72 | 34.79 | 34.51 | 34.51 | 17,977 | +0.01(+0.03%) |
Dec 24, 2020 | 34.39 | 34.55 | 34.27 | 34.50 | 69,436 | +0.22(+0.65%) |
Dec 23, 2020 | 34.23 | 34.33 | 34.14 | 34.28 | 21,300 | +0.47(+1.39%) |
Dec 22, 2020 | 33.84 | 33.87 | 33.71 | 33.81 | 44,686 | -0.07(-0.21%) |
Dec 21, 2020 | 33.35 | 33.95 | 33.23 | 33.88 | 91,192 | -0.38(-1.11%) |
Dec 18, 2020 | 34.30 | 34.36 | 34.15 | 34.26 | 1,639,482 | -0.05(-0.16%) |
Dec 17, 2020 | 34.28 | 34.39 | 34.23 | 34.31 | 129,766 | +0.35(+1.04%) |
Dec 16, 2020 | 33.83 | 34.06 | 33.72 | 33.96 | 137,637 | +0.32(+0.95%) |
Dec 15, 2020 | 33.34 | 33.72 | 33.27 | 33.64 | 20,460 | +0.43(+1.31%) |
Dec 14, 2020 | 33.34 | 33.41 | 33.15 | 33.20 | 26,850 | +0.29(+0.89%) |
Dec 11, 2020 | 32.84 | 32.95 | 32.73 | 32.91 | 35,547 | -0.25(-0.75%) |
Dec 10, 2020 | 32.83 | 33.20 | 32.83 | 33.16 | 16,586 | -0.08(-0.24%) |
Dec 09, 2020 | 33.43 | 33.43 | 33.08 | 33.24 | 33,000 | +0.05(+0.16%) |
Dec 08, 2020 | 33.05 | 33.24 | 33.04 | 33.19 | 30,738 | +0.10(+0.29%) |
Dec 07, 2020 | 33.08 | 33.15 | 33.00 | 33.09 | 28,089 | -0.12(-0.35%) |
Dec 04, 2020 | 33.28 | 33.38 | 33.14 | 33.20 | 56,199 | +0.16(+0.48%) |
Dec 03, 2020 | 33.10 | 33.25 | 33.01 | 33.04 | 55,931 | +0.09(+0.27%) |
Dec 02, 2020 | 32.76 | 32.99 | 32.76 | 32.96 | 45,448 | -0.17(-0.51%) |