Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.73 | 32.91 | 32.20 | 32.66 | 12,958 | +0.19(+0.59%) |
Feb 25, 2021 | 33.15 | 33.15 | 32.47 | 32.47 | 989 | -0.95(-2.84%) |
Feb 24, 2021 | 33.12 | 33.42 | 33.12 | 33.42 | 6,577 | +0.24(+0.72%) |
Feb 23, 2021 | 32.73 | 33.18 | 32.73 | 33.18 | 1,233 | -0.31(-0.93%) |
Feb 22, 2021 | 33.50 | 33.71 | 33.49 | 33.49 | 5,342 | -0.39(-1.15%) |
Feb 19, 2021 | 34.19 | 34.19 | 33.88 | 33.88 | 5,339 | -0.12(-0.35%) |
Feb 18, 2021 | 33.90 | 34.00 | 33.70 | 34.00 | 2,564 | -0.01(-0.03%) |
Feb 17, 2021 | 33.95 | 34.05 | 33.76 | 34.01 | 7,390 | -0.04(-0.12%) |
Feb 16, 2021 | 34.26 | 34.26 | 34.00 | 34.05 | 10,382 | +0.10(+0.29%) |
Feb 12, 2021 | 33.95 | 33.95 | 33.95 | 0 | -0.10(-0.29%) | |
Feb 11, 2021 | 34.04 | 34.05 | 34.04 | 34.05 | 2,914 | +0.26(+0.77%) |
Feb 10, 2021 | 33.85 | 33.87 | 33.77 | 33.79 | 347,636 | -0.23(-0.68%) |
Feb 09, 2021 | 33.78 | 34.02 | 33.78 | 34.02 | 1,107 | +0.03(+0.09%) |
Feb 08, 2021 | 33.99 | 34.01 | 33.96 | 33.99 | 3,407 | +0.24(+0.71%) |
Feb 05, 2021 | 33.70 | 33.79 | 33.64 | 33.75 | 9,222 | +0.29(+0.87%) |
Feb 04, 2021 | 33.44 | 33.46 | 33.44 | 33.46 | 1,900 | +0.28(+0.84%) |
Feb 03, 2021 | 33.19 | 33.29 | 33.18 | 33.18 | 6,840 | -0.06(-0.18%) |
Feb 02, 2021 | 33.10 | 33.28 | 33.09 | 33.24 | 725 | +0.84(+2.59%) |
Feb 01, 2021 | 32.04 | 32.40 | 32.04 | 32.40 | 2,692 | +0.44(+1.38%) |
Jan 29, 2021 | 32.38 | 32.39 | 31.90 | 31.96 | 4,072 | -0.64(-1.96%) |
Jan 28, 2021 | 32.50 | 32.77 | 32.50 | 32.60 | 3,300 | +0.35(+1.09%) |
Jan 27, 2021 | 32.75 | 32.75 | 32.25 | 32.25 | 5,493 | -0.88(-2.66%) |
Jan 26, 2021 | 33.19 | 33.19 | 33.13 | 33.13 | 5,164 | +0.08(+0.24%) |
Jan 25, 2021 | 33.31 | 33.31 | 32.84 | 33.05 | 2,727 | -0.15(-0.45%) |
Jan 22, 2021 | 33.20 | 33.20 | 33.20 | 33.20 | 1,626 | -0.09(-0.27%) |
Jan 21, 2021 | 33.29 | 33.29 | 33.29 | 33.29 | 170 | +0.17(+0.51%) |
Jan 20, 2021 | 32.99 | 33.12 | 32.99 | 33.12 | 665 | +0.57(+1.75%) |
Jan 19, 2021 | 32.54 | 32.56 | 32.54 | 32.55 | 2,020 | +0.10(+0.31%) |
Jan 18, 2021 | 32.65 | 32.65 | 32.34 | 32.45 | 952 | -0.05(-0.15%) |
Jan 15, 2021 | 32.57 | 32.61 | 32.50 | 32.50 | 713 | -0.49(-1.49%) |
Jan 14, 2021 | 32.99 | 32.99 | 32.99 | 32.99 | 447 | +0.05(+0.15%) |
Jan 13, 2021 | 32.97 | 32.97 | 32.89 | 32.94 | 1,825 | +0.03(+0.09%) |
Jan 12, 2021 | 32.80 | 33.01 | 32.76 | 32.91 | 9,934 | +0.16(+0.49%) |
Jan 11, 2021 | 32.77 | 32.85 | 32.75 | 32.75 | 1,882 | -0.23(-0.70%) |
Jan 08, 2021 | 33.00 | 33.00 | 32.98 | 32.98 | 754 | +0.30(+0.92%) |
Jan 07, 2021 | 32.60 | 32.69 | 32.60 | 32.68 | 853 | +0.25(+0.77%) |
Jan 06, 2021 | 32.05 | 32.56 | 32.05 | 32.43 | 8,151 | +0.26(+0.81%) |
Jan 05, 2021 | 31.94 | 32.17 | 31.93 | 32.17 | 1,393 | +0.07(+0.22%) |
Jan 04, 2021 | 32.59 | 32.59 | 32.10 | 32.10 | 517 | +0.00(+0.00%) |
Dec 31, 2020 | 32.10 | 32.10 | 32.10 | 0 | +0.04(+0.12%) | |
Dec 30, 2020 | 32.06 | 32.06 | 32.06 | 50 | +0.00(+0.00%) | |
Dec 29, 2020 | 32.16 | 32.17 | 32.06 | 32.06 | 3,926 | +0.39(+1.23%) |
Dec 23, 2020 | 31.67 | 31.67 | 31.67 | 0 | -0.03(-0.09%) | |
Dec 22, 2020 | 31.60 | 31.70 | 31.60 | 31.70 | 563 | -0.03(-0.09%) |
Dec 21, 2020 | 31.60 | 31.73 | 31.60 | 31.73 | 2,094 | -0.17(-0.53%) |
Dec 18, 2020 | 32.00 | 32.00 | 31.90 | 31.90 | 3,039 | -0.11(-0.34%) |
Dec 17, 2020 | 32.00 | 32.01 | 32.00 | 32.01 | 765 | +0.26(+0.82%) |
Dec 16, 2020 | 31.68 | 31.75 | 31.68 | 31.75 | 530 | +0.28(+0.89%) |
Dec 15, 2020 | 31.65 | 31.65 | 31.47 | 31.47 | 1,550 | +0.04(+0.13%) |
Dec 14, 2020 | 31.49 | 31.51 | 31.41 | 31.43 | 5,819 | +0.23(+0.74%) |
Dec 11, 2020 | 31.10 | 31.20 | 31.06 | 31.20 | 8,925 | +0.16(+0.52%) |
Dec 10, 2020 | 31.07 | 31.12 | 31.04 | 31.04 | 851 | -0.08(-0.26%) |
Dec 09, 2020 | 31.30 | 31.30 | 31.00 | 31.12 | 3,338 | +0.01(+0.03%) |
Dec 08, 2020 | 31.11 | 31.11 | 31.11 | 33 | +0.00(+0.00%) | |
Dec 07, 2020 | 31.11 | 31.14 | 30.99 | 31.11 | 6,689 | +0.02(+0.06%) |
Dec 04, 2020 | 31.16 | 31.16 | 31.09 | 31.09 | 450 | +0.04(+0.13%) |
Dec 03, 2020 | 31.05 | 31.05 | 31.05 | 31.05 | 144 | +0.11(+0.36%) |
Dec 02, 2020 | 30.94 | 30.94 | 30.94 | 1 | +0.00(+0.00%) |