Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.60 | 31.09 | 30.58 | 30.77 | 478,271 | -0.17(-0.56%) |
Feb 25, 2021 | 30.89 | 31.92 | 30.50 | 30.94 | 699,651 | +0.02(+0.06%) |
Feb 24, 2021 | 30.94 | 31.40 | 30.80 | 30.92 | 1,604,748 | -0.08(-0.26%) |
Feb 23, 2021 | 31.16 | 31.44 | 30.85 | 31.00 | 466,771 | -0.15(-0.49%) |
Feb 22, 2021 | 30.60 | 31.30 | 30.26 | 31.16 | 424,279 | +0.55(+1.80%) |
Feb 19, 2021 | 30.20 | 30.61 | 30.11 | 30.61 | 317,791 | +0.21(+0.68%) |
Feb 18, 2021 | 31.14 | 31.15 | 29.90 | 30.40 | 417,878 | -0.68(-2.18%) |
Feb 17, 2021 | 31.38 | 31.62 | 30.87 | 31.08 | 428,481 | -0.37(-1.18%) |
Feb 16, 2021 | 31.88 | 32.03 | 31.41 | 31.45 | 468,885 | -0.42(-1.31%) |
Feb 12, 2021 | 31.82 | 32.06 | 31.53 | 31.86 | 296,015 | +0.18(+0.57%) |
Feb 11, 2021 | 31.56 | 31.96 | 31.40 | 31.68 | 623,157 | +0.05(+0.17%) |
Feb 10, 2021 | 31.76 | 31.99 | 31.56 | 31.63 | 229,169 | -0.04(-0.11%) |
Feb 09, 2021 | 32.00 | 32.20 | 31.53 | 31.66 | 293,261 | -0.23(-0.71%) |
Feb 08, 2021 | 32.02 | 32.02 | 31.54 | 31.89 | 471,733 | +0.06(+0.20%) |
Feb 05, 2021 | 32.29 | 32.29 | 31.43 | 31.83 | 568,598 | -0.32(-0.98%) |
Feb 04, 2021 | 31.99 | 32.24 | 31.12 | 32.14 | 616,321 | +0.03(+0.08%) |
Feb 03, 2021 | 32.97 | 33.09 | 31.22 | 32.12 | 1,149,892 | +0.02(+0.06%) |
Feb 02, 2021 | 31.34 | 33.38 | 31.34 | 32.10 | 1,111,268 | +1.09(+3.53%) |
Feb 01, 2021 | 30.96 | 31.32 | 30.37 | 31.00 | 885,094 | +0.36(+1.18%) |
Jan 29, 2021 | 31.07 | 31.17 | 30.42 | 30.64 | 550,359 | -0.33(-1.05%) |
Jan 28, 2021 | 30.97 | 31.20 | 30.42 | 30.97 | 471,606 | -0.02(-0.06%) |
Jan 27, 2021 | 31.16 | 31.95 | 30.89 | 30.99 | 634,558 | -0.07(-0.23%) |
Jan 26, 2021 | 31.17 | 31.17 | 30.51 | 31.06 | 513,249 | -0.12(-0.38%) |
Jan 25, 2021 | 31.59 | 31.95 | 31.09 | 31.18 | 344,598 | -0.46(-1.46%) |
Jan 22, 2021 | 31.31 | 31.88 | 31.12 | 31.64 | 305,632 | +0.19(+0.60%) |
Jan 21, 2021 | 32.17 | 33.63 | 31.12 | 31.45 | 814,660 | -0.78(-2.41%) |
Jan 20, 2021 | 31.99 | 32.43 | 31.61 | 32.22 | 369,076 | +0.36(+1.14%) |
Jan 19, 2021 | 32.89 | 33.91 | 31.63 | 31.86 | 662,746 | -1.49(-4.48%) |
Jan 15, 2021 | 32.54 | 33.58 | 32.54 | 33.36 | 394,172 | -0.07(-0.22%) |
Jan 14, 2021 | 33.52 | 34.13 | 33.02 | 33.43 | 268,157 | +0.12(+0.35%) |
Jan 13, 2021 | 33.36 | 33.71 | 32.98 | 33.31 | 412,273 | +0.08(+0.25%) |
Jan 12, 2021 | 33.18 | 33.73 | 32.76 | 33.23 | 431,368 | +0.05(+0.16%) |
Jan 11, 2021 | 33.84 | 34.02 | 32.97 | 33.17 | 454,435 | -0.59(-1.74%) |
Jan 08, 2021 | 33.01 | 34.09 | 33.01 | 33.76 | 680,792 | -0.09(-0.27%) |
Jan 07, 2021 | 33.84 | 33.98 | 33.07 | 33.85 | 555,087 | +0.26(+0.78%) |
Jan 06, 2021 | 32.80 | 34.19 | 32.60 | 33.59 | 2,067,408 | +0.56(+1.70%) |
Jan 05, 2021 | 32.30 | 33.36 | 32.27 | 33.03 | 645,656 | +0.86(+2.69%) |
Jan 04, 2021 | 31.56 | 32.23 | 31.18 | 32.17 | 723,861 | +0.41(+1.30%) |
Dec 31, 2020 | 31.75 | 31.75 | 31.75 | 338,860 | -0.02(-0.06%) | |
Dec 30, 2020 | 31.78 | 32.47 | 30.60 | 31.77 | 338,860 | +0.11(+0.34%) |
Dec 29, 2020 | 31.95 | 32.39 | 31.46 | 31.66 | 474,375 | -0.15(-0.48%) |
Dec 28, 2020 | 32.19 | 32.51 | 31.59 | 31.82 | 488,330 | -0.38(-1.18%) |
Dec 24, 2020 | 31.94 | 32.30 | 31.80 | 32.20 | 339,125 | +0.14(+0.42%) |
Dec 23, 2020 | 30.87 | 32.45 | 30.87 | 32.06 | 532,712 | +1.18(+3.81%) |
Dec 22, 2020 | 31.37 | 31.75 | 30.79 | 30.89 | 741,158 | -0.62(-1.95%) |
Dec 21, 2020 | 31.20 | 31.80 | 30.51 | 31.50 | 598,677 | -0.16(-0.51%) |
Dec 18, 2020 | 31.84 | 32.15 | 31.37 | 31.66 | 5,102,683 | -0.27(-0.85%) |
Dec 17, 2020 | 32.23 | 32.87 | 31.84 | 31.94 | 635,527 | -0.10(-0.31%) |
Dec 16, 2020 | 32.27 | 32.54 | 31.73 | 32.03 | 728,634 | -0.17(-0.53%) |
Dec 15, 2020 | 31.81 | 32.54 | 30.37 | 32.21 | 694,903 | +0.40(+1.25%) |
Dec 14, 2020 | 32.71 | 33.00 | 31.75 | 31.81 | 569,622 | -0.78(-2.39%) |
Dec 11, 2020 | 33.28 | 34.08 | 32.51 | 32.59 | 644,978 | -0.84(-2.52%) |
Dec 10, 2020 | 32.50 | 33.47 | 32.42 | 33.43 | 826,199 | +0.88(+2.70%) |
Dec 09, 2020 | 33.16 | 33.45 | 32.35 | 32.55 | 951,919 | -0.40(-1.21%) |
Dec 08, 2020 | 32.40 | 33.15 | 32.10 | 32.95 | 804,337 | +0.84(+2.62%) |
Dec 07, 2020 | 32.01 | 32.22 | 31.59 | 32.11 | 1,583,720 | +0.14(+0.45%) |
Dec 04, 2020 | 31.53 | 32.16 | 31.50 | 31.96 | 878,541 | +0.59(+1.87%) |
Dec 03, 2020 | 31.62 | 31.75 | 31.07 | 31.37 | 901,391 | -0.28(-0.89%) |
Dec 02, 2020 | 31.75 | 32.16 | 31.63 | 31.65 | 595,251 | -0.20(-0.62%) |