Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.69 | 33.85 | 33.24 | 33.50 | 34,200 | -0.14(-0.42%) |
Feb 25, 2021 | 34.61 | 34.72 | 33.57 | 33.64 | 17,802 | -1.07(-3.08%) |
Feb 24, 2021 | 34.20 | 34.71 | 34.11 | 34.71 | 20,258 | +0.20(+0.58%) |
Feb 23, 2021 | 33.82 | 34.56 | 33.73 | 34.51 | 26,528 | +0.23(+0.67%) |
Feb 22, 2021 | 34.45 | 34.66 | 34.28 | 34.28 | 19,484 | -0.81(-2.31%) |
Feb 19, 2021 | 35.13 | 35.29 | 34.94 | 35.09 | 25,100 | +0.27(+0.78%) |
Feb 18, 2021 | 34.84 | 34.92 | 34.55 | 34.82 | 23,259 | -0.39(-1.11%) |
Feb 17, 2021 | 35.10 | 35.22 | 34.96 | 35.21 | 28,237 | +0.09(+0.24%) |
Feb 16, 2021 | 35.08 | 35.28 | 35.00 | 35.12 | 35,930 | +0.28(+0.82%) |
Feb 12, 2021 | 34.48 | 34.86 | 34.48 | 34.84 | 12,200 | +0.19(+0.54%) |
Feb 11, 2021 | 34.51 | 34.70 | 34.40 | 34.65 | 15,940 | +0.44(+1.28%) |
Feb 10, 2021 | 34.37 | 34.49 | 33.97 | 34.22 | 30,258 | +0.19(+0.55%) |
Feb 09, 2021 | 33.76 | 34.08 | 33.76 | 34.03 | 26,732 | +0.13(+0.38%) |
Feb 08, 2021 | 33.71 | 33.96 | 33.68 | 33.90 | 14,590 | +0.24(+0.72%) |
Feb 05, 2021 | 33.49 | 33.74 | 33.48 | 33.66 | 18,000 | +0.30(+0.90%) |
Feb 04, 2021 | 33.17 | 33.42 | 33.17 | 33.36 | 26,238 | +0.41(+1.24%) |
Feb 03, 2021 | 32.95 | 33.15 | 32.90 | 32.95 | 49,930 | +0.26(+0.78%) |
Feb 02, 2021 | 32.49 | 32.75 | 32.49 | 32.70 | 33,439 | +0.51(+1.59%) |
Feb 01, 2021 | 31.92 | 32.22 | 31.84 | 32.18 | 23,369 | +0.73(+2.33%) |
Jan 29, 2021 | 31.78 | 31.88 | 31.31 | 31.45 | 48,100 | -0.57(-1.78%) |
Jan 28, 2021 | 31.79 | 32.24 | 31.79 | 32.02 | 9,863 | +0.39(+1.22%) |
Jan 27, 2021 | 32.15 | 32.15 | 31.56 | 31.63 | 62,899 | -0.95(-2.90%) |
Jan 26, 2021 | 32.86 | 32.86 | 32.50 | 32.58 | 29,421 | -0.29(-0.87%) |
Jan 25, 2021 | 32.95 | 32.95 | 32.54 | 32.87 | 19,683 | +0.09(+0.29%) |
Jan 22, 2021 | 32.72 | 32.89 | 32.65 | 32.77 | 14,000 | -0.35(-1.05%) |
Jan 21, 2021 | 33.00 | 33.16 | 32.90 | 33.12 | 27,224 | +0.06(+0.18%) |
Jan 20, 2021 | 33.03 | 33.08 | 32.89 | 33.06 | 36,950 | +0.40(+1.23%) |
Jan 19, 2021 | 32.51 | 32.67 | 32.40 | 32.66 | 21,445 | +0.66(+2.06%) |
Jan 15, 2021 | 32.25 | 32.25 | 31.86 | 32.00 | 23,400 | -0.42(-1.30%) |
Jan 14, 2021 | 32.40 | 32.59 | 32.33 | 32.42 | 18,313 | +0.43(+1.33%) |
Jan 13, 2021 | 31.93 | 32.16 | 31.80 | 32.00 | 55,469 | +0.09(+0.27%) |
Jan 12, 2021 | 31.88 | 31.97 | 31.80 | 31.91 | 45,151 | +0.22(+0.69%) |
Jan 11, 2021 | 31.62 | 31.78 | 31.62 | 31.69 | 26,361 | -0.46(-1.44%) |
Jan 08, 2021 | 31.87 | 32.15 | 31.68 | 32.15 | 45,200 | +0.56(+1.78%) |
Jan 07, 2021 | 31.37 | 31.61 | 31.37 | 31.59 | 14,349 | +0.40(+1.28%) |
Jan 06, 2021 | 31.05 | 31.52 | 31.05 | 31.19 | 47,354 | +0.09(+0.29%) |
Jan 05, 2021 | 30.55 | 31.14 | 30.55 | 31.10 | 141,556 | +0.62(+2.04%) |
Jan 04, 2021 | 31.00 | 31.04 | 30.30 | 30.48 | 53,132 | -0.25(-0.82%) |
Dec 31, 2020 | 30.73 | 30.73 | 30.73 | 31,949 | +0.00(+0.02%) | |
Dec 30, 2020 | 30.53 | 30.85 | 30.53 | 30.73 | 31,949 | +0.38(+1.24%) |
Dec 29, 2020 | 30.42 | 30.42 | 30.17 | 30.35 | 49,531 | +0.21(+0.68%) |
Dec 28, 2020 | 30.07 | 30.19 | 30.07 | 30.14 | 19,780 | +0.13(+0.43%) |
Dec 24, 2020 | 30.12 | 30.14 | 29.92 | 30.02 | 8,320 | -0.33(-1.08%) |
Dec 23, 2020 | 30.14 | 30.42 | 30.14 | 30.34 | 19,472 | +0.41(+1.38%) |
Dec 22, 2020 | 29.98 | 30.04 | 29.86 | 29.93 | 33,952 | -0.12(-0.41%) |
Dec 21, 2020 | 29.82 | 30.17 | 29.71 | 30.06 | 24,569 | +0.01(+0.02%) |
Dec 18, 2020 | 30.16 | 30.16 | 29.94 | 30.05 | 14,736 | -0.14(-0.47%) |
Dec 17, 2020 | 30.24 | 30.29 | 30.14 | 30.19 | 17,056 | +0.04(+0.15%) |
Dec 16, 2020 | 29.99 | 30.17 | 29.94 | 30.14 | 27,673 | +0.29(+0.97%) |
Dec 15, 2020 | 29.73 | 29.88 | 29.68 | 29.85 | 35,289 | +0.14(+0.48%) |
Dec 14, 2020 | 29.96 | 29.98 | 29.71 | 29.71 | 32,841 | -0.13(-0.42%) |
Dec 11, 2020 | 29.87 | 29.87 | 29.68 | 29.84 | 24,560 | -0.15(-0.50%) |
Dec 10, 2020 | 29.77 | 30.04 | 29.77 | 29.99 | 23,635 | +0.08(+0.26%) |
Dec 09, 2020 | 30.08 | 30.16 | 29.81 | 29.91 | 15,965 | -0.13(-0.42%) |
Dec 08, 2020 | 29.99 | 30.09 | 29.84 | 30.04 | 43,951 | +0.19(+0.64%) |
Dec 07, 2020 | 30.02 | 30.04 | 29.85 | 29.85 | 24,852 | -0.29(-0.97%) |
Dec 04, 2020 | 30.15 | 30.15 | 30.01 | 30.14 | 19,548 | +0.28(+0.94%) |
Dec 03, 2020 | 29.84 | 30.04 | 29.84 | 29.86 | 26,765 | +0.11(+0.37%) |
Dec 02, 2020 | 29.70 | 29.77 | 29.49 | 29.75 | 21,695 | -0.09(-0.30%) |