Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.01 | 34.35 | 33.52 | 33.62 | 427,436 | -0.54(-1.57%) |
Feb 25, 2021 | 35.54 | 35.54 | 34.14 | 34.16 | 363,423 | -1.10(-3.12%) |
Feb 24, 2021 | 35.02 | 35.35 | 34.83 | 35.26 | 736,310 | +0.32(+0.93%) |
Feb 23, 2021 | 34.84 | 35.14 | 34.57 | 34.93 | 392,745 | +0.02(+0.07%) |
Feb 22, 2021 | 34.32 | 34.94 | 34.16 | 34.91 | 459,328 | +0.40(+1.14%) |
Feb 19, 2021 | 34.47 | 34.84 | 34.01 | 34.51 | 512,215 | +0.68(+2.01%) |
Feb 18, 2021 | 34.22 | 34.44 | 33.83 | 33.83 | 349,662 | -0.55(-1.61%) |
Feb 17, 2021 | 33.77 | 34.44 | 33.76 | 34.39 | 360,279 | +0.66(+1.96%) |
Feb 16, 2021 | 33.62 | 34.09 | 33.58 | 33.72 | 281,720 | +0.45(+1.34%) |
Feb 12, 2021 | 33.76 | 33.95 | 32.95 | 33.28 | 201,956 | -0.46(-1.37%) |
Feb 11, 2021 | 32.76 | 33.75 | 32.76 | 33.74 | 428,645 | +0.98(+2.98%) |
Feb 10, 2021 | 33.27 | 33.32 | 32.65 | 32.76 | 230,574 | -0.45(-1.34%) |
Feb 09, 2021 | 32.92 | 33.25 | 32.28 | 33.21 | 312,165 | +0.34(+1.03%) |
Feb 08, 2021 | 32.95 | 33.11 | 31.61 | 32.87 | 621,843 | +1.49(+4.74%) |
Feb 05, 2021 | 31.18 | 31.61 | 31.18 | 31.38 | 178,059 | +0.21(+0.67%) |
Feb 04, 2021 | 30.52 | 31.51 | 30.47 | 31.18 | 232,167 | +0.83(+2.74%) |
Feb 03, 2021 | 30.21 | 30.44 | 29.98 | 30.34 | 237,600 | -0.01(-0.03%) |
Feb 02, 2021 | 30.23 | 30.53 | 29.77 | 30.35 | 149,511 | +0.42(+1.42%) |
Feb 01, 2021 | 29.82 | 29.97 | 29.49 | 29.93 | 320,544 | +0.35(+1.17%) |
Jan 29, 2021 | 30.10 | 30.10 | 29.50 | 29.58 | 203,514 | -0.71(-2.34%) |
Jan 28, 2021 | 30.03 | 30.61 | 29.83 | 30.29 | 240,234 | +0.69(+2.31%) |
Jan 27, 2021 | 29.91 | 30.07 | 29.41 | 29.61 | 541,428 | -0.57(-1.89%) |
Jan 26, 2021 | 30.87 | 30.93 | 30.12 | 30.18 | 230,937 | -0.58(-1.88%) |
Jan 25, 2021 | 30.58 | 30.78 | 30.26 | 30.75 | 146,329 | -0.02(-0.08%) |
Jan 22, 2021 | 30.96 | 31.11 | 30.64 | 30.78 | 185,332 | -0.41(-1.31%) |
Jan 21, 2021 | 31.88 | 31.98 | 31.18 | 31.18 | 180,585 | -0.60(-1.89%) |
Jan 20, 2021 | 31.54 | 31.83 | 31.44 | 31.78 | 195,604 | +0.29(+0.93%) |
Jan 19, 2021 | 31.15 | 31.65 | 30.95 | 31.49 | 214,760 | +0.40(+1.29%) |
Jan 15, 2021 | 30.41 | 31.28 | 30.41 | 31.09 | 363,780 | +0.19(+0.62%) |
Jan 14, 2021 | 30.85 | 30.93 | 30.25 | 30.90 | 157,244 | +0.25(+0.83%) |
Jan 13, 2021 | 30.84 | 30.91 | 30.37 | 30.64 | 157,718 | -0.04(-0.13%) |
Jan 12, 2021 | 30.54 | 30.80 | 30.32 | 30.68 | 134,495 | +0.33(+1.09%) |
Jan 11, 2021 | 30.38 | 30.53 | 30.20 | 30.35 | 137,145 | -0.23(-0.76%) |
Jan 08, 2021 | 30.99 | 30.99 | 30.07 | 30.58 | 389,626 | -0.42(-1.37%) |
Jan 07, 2021 | 30.38 | 31.02 | 30.29 | 31.01 | 355,371 | -0.07(-0.22%) |
Jan 06, 2021 | 30.03 | 31.15 | 30.03 | 31.08 | 228,745 | +1.62(+5.52%) |
Jan 05, 2021 | 29.30 | 29.67 | 28.93 | 29.45 | 374,181 | +0.18(+0.60%) |
Jan 04, 2021 | 30.03 | 30.06 | 29.10 | 29.27 | 251,028 | -0.72(-2.41%) |
Dec 31, 2020 | 30.00 | 30.00 | 30.00 | 106,077 | +0.40(+1.35%) | |
Dec 30, 2020 | 29.47 | 29.97 | 29.42 | 29.60 | 106,077 | +0.16(+0.55%) |
Dec 29, 2020 | 29.77 | 30.01 | 29.33 | 29.44 | 164,215 | -0.27(-0.91%) |
Dec 28, 2020 | 29.87 | 30.12 | 29.53 | 29.71 | 213,719 | -0.05(-0.16%) |
Dec 24, 2020 | 29.72 | 29.78 | 29.24 | 29.75 | 89,743 | +0.12(+0.42%) |
Dec 23, 2020 | 29.42 | 30.11 | 29.42 | 29.63 | 742,207 | +0.41(+1.40%) |
Dec 22, 2020 | 29.60 | 29.75 | 29.18 | 29.22 | 321,974 | -0.38(-1.27%) |
Dec 21, 2020 | 29.62 | 29.62 | 28.87 | 29.60 | 390,791 | +0.00(+0.00%) |
Dec 18, 2020 | 29.46 | 29.84 | 29.31 | 29.60 | 1,491,359 | +0.05(+0.16%) |
Dec 17, 2020 | 29.84 | 29.84 | 29.32 | 29.55 | 494,401 | -0.28(-0.95%) |
Dec 16, 2020 | 29.73 | 29.94 | 29.47 | 29.84 | 319,376 | +0.29(+0.99%) |
Dec 15, 2020 | 28.94 | 29.62 | 28.83 | 29.54 | 233,454 | +0.75(+2.62%) |
Dec 14, 2020 | 29.24 | 29.24 | 28.73 | 28.79 | 300,822 | -0.15(-0.51%) |
Dec 11, 2020 | 28.32 | 29.00 | 28.32 | 28.94 | 367,547 | +0.29(+1.02%) |
Dec 10, 2020 | 28.27 | 28.71 | 28.11 | 28.64 | 368,399 | +0.28(+0.98%) |
Dec 09, 2020 | 28.00 | 28.44 | 27.77 | 28.37 | 370,437 | +0.53(+1.91%) |
Dec 08, 2020 | 27.50 | 27.89 | 27.50 | 27.83 | 152,529 | +0.05(+0.19%) |
Dec 07, 2020 | 27.95 | 28.18 | 27.69 | 27.78 | 368,405 | -0.32(-1.12%) |
Dec 04, 2020 | 28.08 | 28.21 | 27.92 | 28.10 | 414,951 | +0.22(+0.77%) |
Dec 03, 2020 | 27.49 | 28.02 | 27.27 | 27.88 | 368,518 | +0.44(+1.60%) |
Dec 02, 2020 | 27.11 | 27.53 | 27.11 | 27.44 | 263,114 | +0.24(+0.88%) |