Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.50 | 33.97 | 33.13 | 33.31 | 446,317 | -0.25(-0.76%) |
Feb 25, 2021 | 34.25 | 34.73 | 33.33 | 33.56 | 372,083 | -0.47(-1.39%) |
Feb 24, 2021 | 34.02 | 34.39 | 33.96 | 34.04 | 229,564 | +0.07(+0.21%) |
Feb 23, 2021 | 34.13 | 34.30 | 33.76 | 33.97 | 231,725 | +0.20(+0.60%) |
Feb 22, 2021 | 33.86 | 33.93 | 33.16 | 33.76 | 227,974 | -0.10(-0.28%) |
Feb 19, 2021 | 34.58 | 34.58 | 33.83 | 33.86 | 371,397 | -0.61(-1.78%) |
Feb 18, 2021 | 34.76 | 34.91 | 34.30 | 34.47 | 228,691 | -0.24(-0.68%) |
Feb 17, 2021 | 34.34 | 34.94 | 34.13 | 34.71 | 221,808 | +0.47(+1.38%) |
Feb 16, 2021 | 34.11 | 34.35 | 33.97 | 34.24 | 231,994 | +0.08(+0.23%) |
Feb 12, 2021 | 33.96 | 34.34 | 33.80 | 34.16 | 134,970 | +0.04(+0.10%) |
Feb 11, 2021 | 34.36 | 34.56 | 33.68 | 34.12 | 235,812 | -0.24(-0.69%) |
Feb 10, 2021 | 34.67 | 34.73 | 33.94 | 34.36 | 241,346 | -0.10(-0.28%) |
Feb 09, 2021 | 34.42 | 34.63 | 34.05 | 34.45 | 265,619 | +0.34(+1.00%) |
Feb 08, 2021 | 33.83 | 34.26 | 33.63 | 34.11 | 322,826 | +0.38(+1.14%) |
Feb 05, 2021 | 34.09 | 34.30 | 33.55 | 33.73 | 185,412 | -0.19(-0.57%) |
Feb 04, 2021 | 33.41 | 33.96 | 33.04 | 33.92 | 239,572 | +0.52(+1.54%) |
Feb 03, 2021 | 33.44 | 33.75 | 33.01 | 33.41 | 237,233 | -0.04(-0.13%) |
Feb 02, 2021 | 33.62 | 33.99 | 33.06 | 33.45 | 189,504 | +0.08(+0.24%) |
Feb 01, 2021 | 33.52 | 33.77 | 32.81 | 33.37 | 316,431 | -0.15(-0.44%) |
Jan 29, 2021 | 33.79 | 34.21 | 33.30 | 33.52 | 327,245 | -0.51(-1.49%) |
Jan 28, 2021 | 34.55 | 35.70 | 33.39 | 34.03 | 713,030 | -0.83(-2.38%) |
Jan 27, 2021 | 33.06 | 35.01 | 32.92 | 34.86 | 735,713 | +1.72(+5.20%) |
Jan 26, 2021 | 32.89 | 33.27 | 32.55 | 33.13 | 276,495 | +0.27(+0.82%) |
Jan 25, 2021 | 32.58 | 33.38 | 32.52 | 32.86 | 242,791 | +0.14(+0.43%) |
Jan 22, 2021 | 32.38 | 32.77 | 32.26 | 32.72 | 260,447 | +0.16(+0.48%) |
Jan 21, 2021 | 32.06 | 32.85 | 32.06 | 32.57 | 355,413 | +0.51(+1.58%) |
Jan 20, 2021 | 31.81 | 32.08 | 31.52 | 32.06 | 350,673 | +0.25(+0.80%) |
Jan 19, 2021 | 31.97 | 32.17 | 31.56 | 31.81 | 318,093 | -0.08(-0.25%) |
Jan 15, 2021 | 32.37 | 32.57 | 31.85 | 31.88 | 367,050 | -0.52(-1.62%) |
Jan 14, 2021 | 32.37 | 32.79 | 32.34 | 32.41 | 330,703 | +0.06(+0.19%) |
Jan 13, 2021 | 32.82 | 32.96 | 32.23 | 32.35 | 360,774 | -0.61(-1.86%) |
Jan 12, 2021 | 33.16 | 33.50 | 32.78 | 32.96 | 592,666 | -0.20(-0.61%) |
Jan 11, 2021 | 32.98 | 33.68 | 32.72 | 33.16 | 378,829 | -0.08(-0.24%) |
Jan 08, 2021 | 33.81 | 33.99 | 32.74 | 33.24 | 558,525 | -0.76(-2.24%) |
Jan 07, 2021 | 33.65 | 34.54 | 33.17 | 34.00 | 508,904 | +0.41(+1.22%) |
Jan 06, 2021 | 34.82 | 35.56 | 33.27 | 33.59 | 1,278,804 | +1.00(+3.06%) |
Jan 05, 2021 | 32.57 | 32.99 | 32.55 | 32.59 | 451,004 | +0.03(+0.08%) |
Jan 04, 2021 | 32.82 | 33.06 | 32.21 | 32.57 | 502,144 | -0.25(-0.77%) |
Dec 31, 2020 | 32.82 | 32.82 | 32.82 | 531,827 | +0.07(+0.21%) | |
Dec 30, 2020 | 32.78 | 33.19 | 32.40 | 32.75 | 531,827 | -0.20(-0.61%) |
Dec 29, 2020 | 32.76 | 33.21 | 32.52 | 32.95 | 346,440 | +0.10(+0.29%) |
Dec 28, 2020 | 32.69 | 33.06 | 32.47 | 32.85 | 421,292 | +0.19(+0.59%) |
Dec 24, 2020 | 33.03 | 33.11 | 32.38 | 32.66 | 156,931 | -0.37(-1.11%) |
Dec 23, 2020 | 32.32 | 33.19 | 32.23 | 33.03 | 290,246 | +0.56(+1.72%) |
Dec 22, 2020 | 32.11 | 32.59 | 32.00 | 32.47 | 446,858 | +0.26(+0.81%) |
Dec 21, 2020 | 31.67 | 32.35 | 31.45 | 32.21 | 588,036 | +0.24(+0.77%) |
Dec 18, 2020 | 33.22 | 33.53 | 31.90 | 31.96 | 2,211,569 | -1.08(-3.25%) |
Dec 17, 2020 | 32.99 | 33.19 | 32.69 | 33.04 | 331,824 | +0.18(+0.56%) |
Dec 16, 2020 | 32.74 | 33.08 | 32.65 | 32.85 | 384,574 | +0.11(+0.35%) |
Dec 15, 2020 | 32.78 | 32.93 | 32.45 | 32.74 | 243,592 | +0.24(+0.73%) |
Dec 14, 2020 | 31.61 | 33.27 | 31.60 | 32.51 | 339,625 | -0.32(-0.99%) |
Dec 11, 2020 | 33.35 | 33.55 | 32.53 | 32.83 | 322,785 | -0.51(-1.52%) |
Dec 10, 2020 | 33.22 | 33.72 | 32.89 | 33.34 | 316,287 | -0.02(-0.05%) |
Dec 09, 2020 | 33.42 | 33.86 | 33.10 | 33.35 | 401,242 | -0.03(-0.08%) |
Dec 08, 2020 | 32.73 | 33.49 | 32.62 | 33.38 | 432,701 | +0.25(+0.77%) |
Dec 07, 2020 | 34.15 | 34.15 | 33.13 | 33.13 | 433,738 | -1.10(-3.22%) |
Dec 04, 2020 | 34.02 | 34.27 | 33.76 | 34.23 | 303,797 | +0.25(+0.75%) |
Dec 03, 2020 | 34.10 | 34.16 | 33.66 | 33.97 | 198,910 | -0.11(-0.33%) |
Dec 02, 2020 | 34.60 | 34.62 | 33.79 | 34.09 | 199,395 | -0.52(-1.52%) |