Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.42 | 29.73 | 29.33 | 29.46 | 5,932 | +0.21(+0.71%) |
Feb 25, 2021 | 30.08 | 30.08 | 29.25 | 29.25 | 3,477 | -0.80(-2.65%) |
Feb 24, 2021 | 30.14 | 30.14 | 29.87 | 30.04 | 19,387 | -0.34(-1.11%) |
Feb 23, 2021 | 30.04 | 30.54 | 30.04 | 30.38 | 25,509 | -0.33(-1.09%) |
Feb 22, 2021 | 30.71 | 30.71 | 30.71 | 30.71 | 681 | -0.54(-1.73%) |
Feb 19, 2021 | 31.29 | 31.39 | 31.16 | 31.26 | 3,117 | +0.33(+1.06%) |
Feb 18, 2021 | 30.86 | 30.93 | 30.76 | 30.93 | 2,364 | +0.05(+0.16%) |
Feb 17, 2021 | 31.14 | 31.73 | 30.81 | 30.88 | 53,611 | -0.30(-0.95%) |
Feb 16, 2021 | 31.50 | 32.24 | 31.05 | 31.17 | 24,503 | -0.43(-1.36%) |
Feb 12, 2021 | 31.35 | 31.82 | 31.08 | 31.60 | 4,022 | +0.28(+0.89%) |
Feb 11, 2021 | 32.02 | 32.02 | 31.07 | 31.33 | 1,883 | -0.17(-0.54%) |
Feb 10, 2021 | 31.16 | 31.49 | 31.09 | 31.49 | 1,996 | +0.09(+0.28%) |
Feb 09, 2021 | 31.49 | 31.49 | 31.33 | 31.41 | 1,514 | +0.07(+0.21%) |
Feb 08, 2021 | 31.20 | 31.39 | 31.20 | 31.34 | 4,094 | +0.27(+0.88%) |
Feb 05, 2021 | 30.94 | 31.07 | 30.91 | 31.07 | 3,921 | +0.25(+0.82%) |
Feb 04, 2021 | 30.29 | 30.81 | 30.29 | 30.81 | 7,799 | +0.67(+2.22%) |
Feb 03, 2021 | 29.99 | 30.32 | 29.86 | 30.14 | 15,272 | +0.20(+0.68%) |
Feb 02, 2021 | 29.08 | 29.98 | 29.08 | 29.94 | 1,957 | +0.27(+0.92%) |
Feb 01, 2021 | 29.19 | 29.80 | 29.19 | 29.67 | 38,828 | +0.35(+1.19%) |
Jan 29, 2021 | 29.94 | 29.94 | 29.19 | 29.32 | 5,228 | -0.60(-2.02%) |
Jan 28, 2021 | 30.20 | 30.20 | 29.92 | 29.92 | 12,345 | -0.32(-1.05%) |
Jan 27, 2021 | 30.61 | 30.61 | 30.18 | 30.24 | 1,547 | -0.37(-1.20%) |
Jan 26, 2021 | 30.50 | 30.61 | 30.40 | 30.61 | 1,144 | +0.50(+1.65%) |
Jan 25, 2021 | 30.11 | 30.40 | 30.11 | 30.11 | 1,594 | -0.07(-0.23%) |
Jan 22, 2021 | 30.31 | 30.31 | 30.14 | 30.18 | 2,916 | -0.22(-0.71%) |
Jan 21, 2021 | 30.39 | 30.53 | 30.39 | 30.40 | 1,381 | +0.16(+0.54%) |
Jan 20, 2021 | 30.16 | 30.24 | 30.16 | 30.24 | 1,540 | -0.28(-0.93%) |
Jan 19, 2021 | 30.17 | 30.52 | 30.17 | 30.52 | 1,590 | +0.09(+0.29%) |
Jan 15, 2021 | 30.34 | 30.43 | 30.31 | 30.43 | 3,921 | -0.15(-0.49%) |
Jan 14, 2021 | 30.70 | 30.70 | 30.51 | 30.58 | 1,371 | -0.12(-0.39%) |
Jan 13, 2021 | 31.27 | 31.27 | 30.46 | 30.70 | 1,409 | +0.19(+0.61%) |
Jan 12, 2021 | 30.39 | 30.67 | 30.39 | 30.51 | 965 | +0.55(+1.84%) |
Jan 11, 2021 | 29.36 | 29.96 | 29.36 | 29.96 | 798 | +0.17(+0.57%) |
Jan 08, 2021 | 29.67 | 29.79 | 29.59 | 29.79 | 11,262 | +0.31(+1.05%) |
Jan 07, 2021 | 29.49 | 29.49 | 29.49 | 29.49 | 572 | +0.45(+1.54%) |
Jan 06, 2021 | 28.29 | 29.14 | 28.29 | 29.04 | 2,618 | +0.79(+2.78%) |
Jan 05, 2021 | 28.17 | 28.25 | 28.07 | 28.25 | 1,937 | +0.24(+0.86%) |
Jan 04, 2021 | 28.14 | 28.25 | 27.87 | 28.01 | 2,810 | +0.03(+0.10%) |
Dec 31, 2020 | 27.98 | 27.98 | 27.98 | 1,202 | -0.19(-0.67%) | |
Dec 30, 2020 | 28.26 | 28.26 | 28.06 | 28.17 | 1,202 | -0.15(-0.53%) |
Dec 29, 2020 | 28.32 | 28.32 | 28.32 | 196 | +0.00(+0.00%) | |
Dec 28, 2020 | 28.36 | 28.36 | 28.32 | 28.32 | 687 | -0.37(-1.29%) |
Dec 24, 2020 | 28.69 | 28.69 | 28.69 | 6 | +0.07(+0.26%) | |
Dec 23, 2020 | 29.10 | 29.10 | 28.61 | 28.62 | 1,926 | +0.00(+0.01%) |
Dec 22, 2020 | 28.65 | 28.65 | 28.62 | 28.62 | 711 | +0.15(+0.51%) |
Dec 21, 2020 | 28.36 | 28.47 | 28.36 | 28.47 | 393 | -0.00(-0.01%) |
Dec 18, 2020 | 28.42 | 28.49 | 28.36 | 28.47 | 1,411 | -0.04(-0.13%) |
Dec 17, 2020 | 28.51 | 28.51 | 28.51 | 28.51 | 678 | +0.19(+0.66%) |
Dec 16, 2020 | 28.26 | 28.41 | 28.26 | 28.33 | 1,732 | +0.06(+0.23%) |
Dec 15, 2020 | 28.26 | 28.26 | 28.26 | 28.26 | 307 | +0.19(+0.68%) |
Dec 14, 2020 | 27.56 | 28.17 | 27.56 | 28.07 | 1,022 | +0.28(+1.00%) |
Dec 11, 2020 | 27.97 | 27.97 | 27.79 | 27.79 | 1,915 | -0.28(-1.01%) |
Dec 10, 2020 | 28.00 | 28.09 | 28.00 | 28.08 | 1,145 | +0.08(+0.29%) |
Dec 09, 2020 | 28.37 | 28.37 | 27.97 | 27.99 | 2,458 | -0.18(-0.65%) |
Dec 08, 2020 | 28.12 | 28.18 | 28.12 | 28.18 | 2,517 | +0.10(+0.37%) |
Dec 07, 2020 | 28.42 | 28.42 | 28.06 | 28.08 | 1,458 | -0.28(-1.00%) |
Dec 04, 2020 | 28.10 | 28.36 | 28.09 | 28.36 | 1,713 | +0.24(+0.85%) |
Dec 03, 2020 | 28.00 | 28.28 | 28.00 | 28.12 | 1,657 | -0.18(-0.63%) |
Dec 02, 2020 | 28.19 | 28.30 | 28.10 | 28.30 | 4,944 | -0.11(-0.38%) |