Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.74 | 31.29 | 30.69 | 30.80 | 806,875 | +0.35(+1.13%) |
Feb 25, 2021 | 30.78 | 31.30 | 30.22 | 30.46 | 888,428 | -0.27(-0.88%) |
Feb 24, 2021 | 31.11 | 31.38 | 30.73 | 30.73 | 989,401 | -0.26(-0.84%) |
Feb 23, 2021 | 30.24 | 31.29 | 30.14 | 30.99 | 1,207,787 | +0.66(+2.18%) |
Feb 22, 2021 | 30.39 | 30.55 | 30.04 | 30.33 | 2,163,144 | +0.06(+0.18%) |
Feb 19, 2021 | 30.80 | 30.99 | 30.20 | 30.27 | 1,004,655 | -0.41(-1.34%) |
Feb 18, 2021 | 31.02 | 31.27 | 30.67 | 30.68 | 628,481 | -0.52(-1.67%) |
Feb 17, 2021 | 31.06 | 31.30 | 30.80 | 31.20 | 638,576 | +0.22(+0.72%) |
Feb 16, 2021 | 31.17 | 31.27 | 30.50 | 30.98 | 584,056 | -0.02(-0.06%) |
Feb 12, 2021 | 30.70 | 31.11 | 30.68 | 31.00 | 553,460 | +0.21(+0.67%) |
Feb 11, 2021 | 30.78 | 31.31 | 30.68 | 30.79 | 773,985 | +0.09(+0.30%) |
Feb 10, 2021 | 30.72 | 31.28 | 30.66 | 30.70 | 606,490 | +0.18(+0.58%) |
Feb 09, 2021 | 30.68 | 30.79 | 30.42 | 30.52 | 369,562 | -0.09(-0.30%) |
Feb 08, 2021 | 30.88 | 30.88 | 30.46 | 30.62 | 337,767 | -0.14(-0.45%) |
Feb 05, 2021 | 30.62 | 30.90 | 30.46 | 30.76 | 364,578 | +0.21(+0.67%) |
Feb 04, 2021 | 30.36 | 30.81 | 30.19 | 30.55 | 708,535 | +0.18(+0.58%) |
Feb 03, 2021 | 30.33 | 30.40 | 30.02 | 30.37 | 740,055 | -0.08(-0.28%) |
Feb 02, 2021 | 29.71 | 30.49 | 29.45 | 30.46 | 1,099,790 | +0.96(+3.26%) |
Feb 01, 2021 | 29.13 | 29.62 | 28.83 | 29.50 | 707,691 | +0.44(+1.51%) |
Jan 29, 2021 | 29.14 | 29.18 | 28.27 | 29.06 | 969,494 | -0.33(-1.11%) |
Jan 28, 2021 | 28.19 | 29.51 | 28.11 | 29.39 | 1,406,141 | +1.11(+3.93%) |
Jan 27, 2021 | 29.39 | 29.44 | 27.92 | 28.27 | 2,087,991 | -1.11(-3.78%) |
Jan 26, 2021 | 29.55 | 29.62 | 28.97 | 29.39 | 794,616 | -0.05(-0.16%) |
Jan 25, 2021 | 29.26 | 29.72 | 29.10 | 29.43 | 675,785 | +0.23(+0.80%) |
Jan 22, 2021 | 29.38 | 29.52 | 29.09 | 29.20 | 673,736 | -0.39(-1.32%) |
Jan 21, 2021 | 29.80 | 29.97 | 29.28 | 29.59 | 733,345 | -0.35(-1.18%) |
Jan 20, 2021 | 29.01 | 30.25 | 28.95 | 29.94 | 917,539 | +0.92(+3.18%) |
Jan 19, 2021 | 28.77 | 29.29 | 28.36 | 29.02 | 778,091 | +0.40(+1.40%) |
Jan 15, 2021 | 28.13 | 28.95 | 27.91 | 28.62 | 1,258,392 | +0.37(+1.32%) |
Jan 14, 2021 | 28.92 | 29.01 | 28.18 | 28.25 | 736,228 | -0.54(-1.88%) |
Jan 13, 2021 | 28.96 | 29.17 | 28.64 | 28.79 | 908,751 | -0.14(-0.48%) |
Jan 12, 2021 | 29.03 | 29.25 | 28.75 | 28.93 | 573,793 | -0.20(-0.67%) |
Jan 11, 2021 | 29.12 | 29.34 | 29.00 | 29.12 | 459,418 | -0.24(-0.83%) |
Jan 08, 2021 | 29.36 | 29.63 | 28.82 | 29.37 | 799,157 | +0.13(+0.45%) |
Jan 07, 2021 | 29.11 | 29.32 | 28.95 | 29.24 | 1,124,810 | +0.14(+0.48%) |
Jan 06, 2021 | 29.12 | 29.46 | 28.95 | 29.10 | 1,580,225 | +0.05(+0.16%) |
Jan 05, 2021 | 28.46 | 29.21 | 28.46 | 29.05 | 790,968 | +0.43(+1.50%) |
Jan 04, 2021 | 29.15 | 29.37 | 28.46 | 28.62 | 1,296,946 | -0.58(-1.98%) |
Dec 31, 2020 | 29.20 | 29.20 | 29.20 | 580,946 | +0.12(+0.42%) | |
Dec 30, 2020 | 29.05 | 29.30 | 28.95 | 29.08 | 580,946 | +0.16(+0.54%) |
Dec 29, 2020 | 29.31 | 29.56 | 28.87 | 28.92 | 637,037 | -0.27(-0.91%) |
Dec 28, 2020 | 29.14 | 29.39 | 28.99 | 29.19 | 583,718 | +0.17(+0.57%) |
Dec 24, 2020 | 28.88 | 29.20 | 28.88 | 29.02 | 351,910 | +0.08(+0.29%) |
Dec 23, 2020 | 29.33 | 29.43 | 28.89 | 28.94 | 608,873 | -0.18(-0.63%) |
Dec 22, 2020 | 29.02 | 29.24 | 28.98 | 29.12 | 719,130 | +0.04(+0.13%) |
Dec 21, 2020 | 29.24 | 29.42 | 28.93 | 29.09 | 671,917 | -0.49(-1.65%) |
Dec 18, 2020 | 30.00 | 30.13 | 29.26 | 29.57 | 1,200,001 | -0.41(-1.38%) |
Dec 17, 2020 | 30.18 | 30.18 | 29.41 | 29.99 | 2,696,898 | +0.07(+0.25%) |
Dec 16, 2020 | 30.45 | 30.47 | 29.89 | 29.91 | 1,970,491 | -0.39(-1.30%) |
Dec 15, 2020 | 30.52 | 30.53 | 30.09 | 30.31 | 2,566,347 | -0.07(-0.24%) |
Dec 14, 2020 | 30.36 | 30.69 | 30.19 | 30.38 | 1,239,415 | +0.06(+0.18%) |
Dec 11, 2020 | 30.16 | 30.44 | 30.00 | 30.33 | 769,041 | +0.01(+0.03%) |
Dec 10, 2020 | 30.23 | 30.43 | 30.05 | 30.32 | 1,017,907 | +0.00(+0.00%) |
Dec 09, 2020 | 30.16 | 30.44 | 29.94 | 30.32 | 1,985,121 | +0.46(+1.54%) |
Dec 08, 2020 | 29.79 | 29.95 | 29.68 | 29.86 | 1,124,194 | +0.03(+0.09%) |
Dec 07, 2020 | 29.94 | 29.96 | 29.67 | 29.83 | 787,499 | -0.10(-0.34%) |
Dec 04, 2020 | 30.11 | 30.11 | 29.57 | 29.93 | 887,071 | +0.04(+0.12%) |
Dec 03, 2020 | 28.97 | 29.96 | 28.87 | 29.89 | 1,744,776 | +1.00(+3.46%) |
Dec 02, 2020 | 28.79 | 29.29 | 28.52 | 28.89 | 1,499,534 | -0.08(-0.29%) |