Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.42 | 33.42 | 32.55 | 32.58 | 49,270 | -1.10(-3.26%) |
Feb 25, 2021 | 34.23 | 34.27 | 33.68 | 33.68 | 6,085 | -0.50(-1.47%) |
Feb 24, 2021 | 33.98 | 34.28 | 33.83 | 34.18 | 11,772 | -0.07(-0.21%) |
Feb 23, 2021 | 33.93 | 34.25 | 33.79 | 34.25 | 4,086 | +0.22(+0.65%) |
Feb 22, 2021 | 33.66 | 34.33 | 33.66 | 34.03 | 28,585 | +0.47(+1.41%) |
Feb 19, 2021 | 33.32 | 33.67 | 33.32 | 33.55 | 23,895 | +0.46(+1.38%) |
Feb 18, 2021 | 33.32 | 33.32 | 32.97 | 33.10 | 33,856 | -0.32(-0.95%) |
Feb 17, 2021 | 32.89 | 33.54 | 32.89 | 33.41 | 11,405 | +0.27(+0.82%) |
Feb 16, 2021 | 33.40 | 33.44 | 33.14 | 33.14 | 12,552 | +0.04(+0.13%) |
Feb 12, 2021 | 32.71 | 33.10 | 32.56 | 33.10 | 13,085 | +0.39(+1.18%) |
Feb 11, 2021 | 33.40 | 33.40 | 32.64 | 32.71 | 93,888 | -0.43(-1.30%) |
Feb 10, 2021 | 33.08 | 33.32 | 32.96 | 33.14 | 25,844 | +0.27(+0.83%) |
Feb 09, 2021 | 32.32 | 32.87 | 32.31 | 32.87 | 46,035 | +0.44(+1.35%) |
Feb 08, 2021 | 32.16 | 32.46 | 32.16 | 32.43 | 15,623 | +0.44(+1.37%) |
Feb 05, 2021 | 31.51 | 32.36 | 31.22 | 31.99 | 853,982 | +0.98(+3.16%) |
Feb 04, 2021 | 30.88 | 31.01 | 30.88 | 31.01 | 2,169 | +0.09(+0.30%) |
Feb 03, 2021 | 31.23 | 31.23 | 30.87 | 30.92 | 28,197 | -0.10(-0.33%) |
Feb 02, 2021 | 30.87 | 31.07 | 30.79 | 31.02 | 29,936 | -0.44(-1.41%) |
Feb 01, 2021 | 31.37 | 31.66 | 31.04 | 31.46 | 9,422 | +1.30(+4.32%) |
Jan 29, 2021 | 30.13 | 30.79 | 30.07 | 30.16 | 29,471 | -0.28(-0.93%) |
Jan 28, 2021 | 30.29 | 30.44 | 30.08 | 30.44 | 2,166 | +0.46(+1.52%) |
Jan 27, 2021 | 29.98 | 30.13 | 29.90 | 29.99 | 13,510 | -0.63(-2.07%) |
Jan 26, 2021 | 30.61 | 30.94 | 30.61 | 30.62 | 52,418 | -0.14(-0.46%) |
Jan 25, 2021 | 31.13 | 31.18 | 30.62 | 30.76 | 26,642 | -0.23(-0.74%) |
Jan 22, 2021 | 30.84 | 31.06 | 30.82 | 30.99 | 22,757 | -0.34(-1.09%) |
Jan 21, 2021 | 31.32 | 31.38 | 31.14 | 31.33 | 3,847 | -0.04(-0.14%) |
Jan 20, 2021 | 31.31 | 31.37 | 31.24 | 31.37 | 2,415 | +0.39(+1.25%) |
Jan 19, 2021 | 31.10 | 31.10 | 30.94 | 30.99 | 26,256 | +0.31(+1.00%) |
Jan 15, 2021 | 31.04 | 31.06 | 30.68 | 30.68 | 13,313 | -0.67(-2.13%) |
Jan 14, 2021 | 31.28 | 31.62 | 31.28 | 31.35 | 14,864 | -0.02(-0.06%) |
Jan 13, 2021 | 31.59 | 31.59 | 31.26 | 31.37 | 5,696 | -0.23(-0.72%) |
Jan 12, 2021 | 31.59 | 31.62 | 31.48 | 31.59 | 16,706 | +0.00(+0.00%) |
Jan 11, 2021 | 31.51 | 31.75 | 31.42 | 31.59 | 13,431 | -0.22(-0.69%) |
Jan 08, 2021 | 31.82 | 31.92 | 31.48 | 31.81 | 9,672 | -0.14(-0.45%) |
Jan 07, 2021 | 31.47 | 32.07 | 31.47 | 31.96 | 4,198 | +0.70(+2.24%) |
Jan 06, 2021 | 31.21 | 31.55 | 31.21 | 31.26 | 14,503 | +0.09(+0.28%) |
Jan 05, 2021 | 30.93 | 31.19 | 30.93 | 31.17 | 4,323 | +0.33(+1.05%) |
Jan 04, 2021 | 31.38 | 31.38 | 30.67 | 30.85 | 18,942 | +0.37(+1.21%) |
Dec 31, 2020 | 30.48 | 30.48 | 30.48 | 4,435 | -0.28(-0.91%) | |
Dec 30, 2020 | 30.50 | 30.76 | 30.50 | 30.76 | 4,435 | +0.36(+1.19%) |
Dec 29, 2020 | 30.35 | 30.71 | 30.35 | 30.40 | 6,869 | +0.04(+0.14%) |
Dec 28, 2020 | 30.38 | 30.56 | 30.28 | 30.35 | 11,236 | +0.03(+0.11%) |
Dec 24, 2020 | 30.41 | 30.41 | 30.32 | 30.32 | 455 | +0.06(+0.19%) |
Dec 23, 2020 | 29.88 | 30.52 | 29.67 | 30.26 | 36,655 | +0.41(+1.37%) |
Dec 22, 2020 | 30.10 | 30.10 | 29.72 | 29.85 | 45,294 | -0.39(-1.28%) |
Dec 21, 2020 | 29.63 | 30.45 | 29.63 | 30.24 | 19,428 | -0.36(-1.18%) |
Dec 18, 2020 | 30.59 | 30.65 | 30.46 | 30.60 | 9,558 | -0.02(-0.07%) |
Dec 17, 2020 | 30.69 | 30.69 | 30.52 | 30.62 | 24,116 | +0.30(+1.00%) |
Dec 16, 2020 | 30.08 | 30.32 | 29.91 | 30.32 | 15,560 | +0.45(+1.50%) |
Dec 15, 2020 | 29.70 | 30.04 | 29.63 | 29.87 | 25,554 | +0.53(+1.80%) |
Dec 14, 2020 | 29.77 | 29.79 | 29.34 | 29.34 | 3,247 | -0.21(-0.71%) |
Dec 11, 2020 | 29.76 | 30.08 | 29.53 | 29.55 | 67,385 | -0.52(-1.74%) |
Dec 10, 2020 | 29.81 | 30.09 | 29.81 | 30.08 | 25,746 | +0.15(+0.50%) |
Dec 09, 2020 | 30.02 | 30.18 | 29.65 | 29.93 | 13,392 | -0.09(-0.28%) |
Dec 08, 2020 | 29.95 | 30.05 | 29.89 | 30.01 | 6,055 | +0.03(+0.11%) |
Dec 07, 2020 | 30.25 | 30.26 | 29.93 | 29.98 | 19,560 | -0.13(-0.44%) |
Dec 04, 2020 | 30.07 | 30.18 | 29.98 | 30.11 | 364,730 | +0.07(+0.23%) |
Dec 03, 2020 | 29.89 | 30.16 | 29.82 | 30.04 | 378,347 | +0.25(+0.83%) |
Dec 02, 2020 | 29.37 | 29.89 | 29.37 | 29.79 | 390,690 | +0.08(+0.28%) |