Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.22 | 33.86 | 33.10 | 33.55 | 5,583 | -0.20(-0.58%) |
Feb 25, 2021 | 34.19 | 34.77 | 33.75 | 33.75 | 3,600 | -1.03(-2.96%) |
Feb 24, 2021 | 34.59 | 34.78 | 34.59 | 34.78 | 2,363 | +0.92(+2.71%) |
Feb 23, 2021 | 33.31 | 33.86 | 33.31 | 33.86 | 1,833 | +0.28(+0.85%) |
Feb 22, 2021 | 33.47 | 33.90 | 33.47 | 33.58 | 13,816 | +0.58(+1.75%) |
Feb 19, 2021 | 32.89 | 33.05 | 32.88 | 33.00 | 2,585 | +0.60(+1.86%) |
Feb 18, 2021 | 32.42 | 32.44 | 32.27 | 32.39 | 1,406 | -0.40(-1.22%) |
Feb 17, 2021 | 32.73 | 32.80 | 32.61 | 32.80 | 2,205 | +0.13(+0.39%) |
Feb 16, 2021 | 32.86 | 32.86 | 32.59 | 32.67 | 3,867 | +0.43(+1.35%) |
Feb 12, 2021 | 32.19 | 32.23 | 32.16 | 32.23 | 1,447 | +0.27(+0.86%) |
Feb 11, 2021 | 32.16 | 32.18 | 31.79 | 31.96 | 2,554 | -0.18(-0.56%) |
Feb 10, 2021 | 32.14 | 32.21 | 32.14 | 32.14 | 5,065 | +0.22(+0.70%) |
Feb 09, 2021 | 31.79 | 32.03 | 31.79 | 31.91 | 2,257 | -0.01(-0.04%) |
Feb 08, 2021 | 31.71 | 31.95 | 31.70 | 31.93 | 2,538 | +0.63(+2.02%) |
Feb 05, 2021 | 31.41 | 31.54 | 31.28 | 31.30 | 6,307 | +0.18(+0.59%) |
Feb 04, 2021 | 31.04 | 31.19 | 30.92 | 31.11 | 1,554 | +0.29(+0.93%) |
Feb 03, 2021 | 30.32 | 30.84 | 30.31 | 30.83 | 14,838 | +0.79(+2.62%) |
Feb 02, 2021 | 30.27 | 30.27 | 30.04 | 30.04 | 4,256 | +0.46(+1.57%) |
Feb 01, 2021 | 29.26 | 29.65 | 29.26 | 29.58 | 28,428 | +0.35(+1.21%) |
Jan 29, 2021 | 29.63 | 29.63 | 29.22 | 29.22 | 3,309 | -0.87(-2.90%) |
Jan 28, 2021 | 30.20 | 30.24 | 30.08 | 30.10 | 5,016 | +0.47(+1.59%) |
Jan 27, 2021 | 30.04 | 30.06 | 29.63 | 29.63 | 4,644 | -0.69(-2.28%) |
Jan 26, 2021 | 30.74 | 30.74 | 30.32 | 30.32 | 13,680 | -0.26(-0.85%) |
Jan 25, 2021 | 30.47 | 30.67 | 30.20 | 30.58 | 8,946 | -0.28(-0.92%) |
Jan 22, 2021 | 30.64 | 30.86 | 30.64 | 30.86 | 3,102 | -0.16(-0.52%) |
Jan 21, 2021 | 31.13 | 31.17 | 30.99 | 31.02 | 5,503 | -0.35(-1.11%) |
Jan 20, 2021 | 31.31 | 31.37 | 31.23 | 31.37 | 13,964 | +0.09(+0.28%) |
Jan 19, 2021 | 31.28 | 31.36 | 31.24 | 31.28 | 5,025 | +0.22(+0.72%) |
Jan 15, 2021 | 31.45 | 31.54 | 31.06 | 31.06 | 10,030 | -0.91(-2.84%) |
Jan 14, 2021 | 31.45 | 31.97 | 31.45 | 31.97 | 39,223 | +0.83(+2.66%) |
Jan 13, 2021 | 31.39 | 31.39 | 30.99 | 31.14 | 4,632 | -0.20(-0.64%) |
Jan 12, 2021 | 31.03 | 31.34 | 30.80 | 31.34 | 9,129 | +0.70(+2.28%) |
Jan 11, 2021 | 30.50 | 30.69 | 30.48 | 30.64 | 7,896 | +0.14(+0.45%) |
Jan 08, 2021 | 30.53 | 30.69 | 30.38 | 30.51 | 7,652 | -0.21(-0.68%) |
Jan 07, 2021 | 31.43 | 31.43 | 30.71 | 30.71 | 8,364 | +0.46(+1.53%) |
Jan 06, 2021 | 30.46 | 30.55 | 29.75 | 30.25 | 22,251 | +1.13(+3.88%) |
Jan 05, 2021 | 28.84 | 29.12 | 28.84 | 29.12 | 440 | +0.51(+1.78%) |
Jan 04, 2021 | 28.61 | 28.61 | 28.60 | 28.61 | 500 | -0.35(-1.21%) |
Dec 31, 2020 | 28.96 | 28.96 | 28.96 | 136 | +0.10(+0.34%) | |
Dec 30, 2020 | 28.86 | 28.86 | 28.86 | 28.86 | 136 | +0.31(+1.10%) |
Dec 29, 2020 | 28.66 | 28.69 | 28.51 | 28.55 | 1,004 | -0.17(-0.58%) |
Dec 28, 2020 | 28.71 | 28.71 | 28.71 | 28.71 | 149 | +0.10(+0.37%) |
Dec 24, 2020 | 28.58 | 28.61 | 28.52 | 28.61 | 930 | -0.12(-0.43%) |
Dec 23, 2020 | 28.50 | 28.85 | 28.50 | 28.73 | 9,145 | +0.63(+2.24%) |
Dec 22, 2020 | 28.30 | 28.30 | 28.10 | 28.10 | 614 | -0.32(-1.11%) |
Dec 21, 2020 | 28.42 | 28.42 | 28.42 | 28.42 | 176 | -0.20(-0.72%) |
Dec 18, 2020 | 28.74 | 28.74 | 28.41 | 28.62 | 1,040 | -0.30(-1.03%) |
Dec 17, 2020 | 28.87 | 28.94 | 28.85 | 28.92 | 2,762 | +0.02(+0.07%) |
Dec 16, 2020 | 28.92 | 28.94 | 28.83 | 28.90 | 13,066 | -0.03(-0.10%) |
Dec 15, 2020 | 28.54 | 28.93 | 28.42 | 28.93 | 1,704 | +0.46(+1.63%) |
Dec 14, 2020 | 28.69 | 28.74 | 28.47 | 28.47 | 5,067 | -0.52(-1.78%) |
Dec 11, 2020 | 29.09 | 29.09 | 28.98 | 28.98 | 208 | -0.43(-1.46%) |
Dec 10, 2020 | 29.30 | 29.41 | 29.26 | 29.41 | 4,652 | +0.18(+0.61%) |
Dec 09, 2020 | 29.27 | 29.27 | 29.09 | 29.23 | 1,584 | +0.07(+0.24%) |
Dec 08, 2020 | 29.12 | 29.16 | 29.12 | 29.16 | 1,032 | +0.14(+0.47%) |
Dec 07, 2020 | 29.15 | 29.17 | 29.02 | 29.02 | 1,415 | -0.27(-0.93%) |
Dec 04, 2020 | 29.30 | 29.30 | 29.30 | 29.30 | 208 | +1.36(+4.87%) |
Dec 03, 2020 | 28.24 | 28.24 | 27.93 | 27.93 | 12,817 | -0.18(-0.66%) |
Dec 02, 2020 | 28.13 | 28.17 | 28.10 | 28.12 | 13,449 | -0.14(-0.51%) |