Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.37 | 33.37 | 33.01 | 33.23 | 5,600 | -0.65(-1.92%) |
Feb 25, 2021 | 34.16 | 34.16 | 33.68 | 33.88 | 3,927 | -0.89(-2.56%) |
Feb 24, 2021 | 34.33 | 35.00 | 34.29 | 34.77 | 15,069 | +0.05(+0.14%) |
Feb 23, 2021 | 34.66 | 34.72 | 34.46 | 34.72 | 5,812 | +0.93(+2.75%) |
Feb 22, 2021 | 33.49 | 34.03 | 33.49 | 33.79 | 5,651 | +0.75(+2.27%) |
Feb 19, 2021 | 33.39 | 33.39 | 33.04 | 33.04 | 1,600 | +0.48(+1.47%) |
Feb 18, 2021 | 32.27 | 32.56 | 32.27 | 32.56 | 2,234 | +0.41(+1.28%) |
Feb 17, 2021 | 32.00 | 32.15 | 31.92 | 32.15 | 3,637 | +0.12(+0.36%) |
Feb 16, 2021 | 31.98 | 32.14 | 31.98 | 32.03 | 7,494 | +1.09(+3.54%) |
Feb 12, 2021 | 30.74 | 30.94 | 30.72 | 30.94 | 5,600 | +0.20(+0.65%) |
Feb 11, 2021 | 30.81 | 30.83 | 30.58 | 30.74 | 3,027 | -0.39(-1.25%) |
Feb 10, 2021 | 30.93 | 31.13 | 30.93 | 31.13 | 2,440 | -0.46(-1.46%) |
Feb 09, 2021 | 31.33 | 31.59 | 31.25 | 31.59 | 2,461 | +0.35(+1.12%) |
Feb 08, 2021 | 31.09 | 31.24 | 31.09 | 31.24 | 7,119 | -0.15(-0.46%) |
Feb 05, 2021 | 31.22 | 31.44 | 31.22 | 31.39 | 2,400 | +0.44(+1.41%) |
Feb 04, 2021 | 30.98 | 31.02 | 30.90 | 30.95 | 9,332 | +0.26(+0.85%) |
Feb 03, 2021 | 30.55 | 30.75 | 30.53 | 30.69 | 2,920 | +0.15(+0.49%) |
Feb 02, 2021 | 30.57 | 30.63 | 30.50 | 30.54 | 4,628 | +0.42(+1.41%) |
Feb 01, 2021 | 30.18 | 30.23 | 30.00 | 30.12 | 3,091 | +1.16(+3.99%) |
Jan 29, 2021 | 29.23 | 29.23 | 28.89 | 28.96 | 6,400 | -1.10(-3.66%) |
Jan 28, 2021 | 30.05 | 30.69 | 30.00 | 30.06 | 5,437 | +0.47(+1.59%) |
Jan 27, 2021 | 30.06 | 30.06 | 29.59 | 29.59 | 6,562 | -0.61(-2.02%) |
Jan 26, 2021 | 30.24 | 30.31 | 30.17 | 30.20 | 6,315 | +0.04(+0.13%) |
Jan 25, 2021 | 30.01 | 30.20 | 29.93 | 30.16 | 7,095 | -0.77(-2.49%) |
Jan 22, 2021 | 30.95 | 30.95 | 30.59 | 30.93 | 2,300 | -0.96(-3.01%) |
Jan 21, 2021 | 31.77 | 31.93 | 31.61 | 31.89 | 6,403 | +0.30(+0.95%) |
Jan 20, 2021 | 31.33 | 31.59 | 31.28 | 31.59 | 5,523 | +0.76(+2.47%) |
Jan 19, 2021 | 31.12 | 31.12 | 30.81 | 30.83 | 8,034 | +0.37(+1.21%) |
Jan 15, 2021 | 30.39 | 30.60 | 30.39 | 30.46 | 2,500 | -0.28(-0.91%) |
Jan 14, 2021 | 30.60 | 31.24 | 30.57 | 30.74 | 5,673 | +0.43(+1.42%) |
Jan 13, 2021 | 30.31 | 30.31 | 30.31 | 30.31 | 1,238 | -0.05(-0.16%) |
Jan 12, 2021 | 30.23 | 30.36 | 29.89 | 30.36 | 9,601 | +0.36(+1.20%) |
Jan 11, 2021 | 29.71 | 30.09 | 29.71 | 30.00 | 10,126 | -0.19(-0.63%) |
Jan 08, 2021 | 30.17 | 30.23 | 29.97 | 30.19 | 23,700 | -0.01(-0.03%) |
Jan 07, 2021 | 30.30 | 30.30 | 30.13 | 30.20 | 3,219 | -0.62(-2.01%) |
Jan 06, 2021 | 30.66 | 30.84 | 30.47 | 30.82 | 5,464 | +0.83(+2.77%) |
Jan 05, 2021 | 29.97 | 30.26 | 29.93 | 29.99 | 9,768 | -0.13(-0.43%) |
Jan 04, 2021 | 30.59 | 30.94 | 30.03 | 30.12 | 11,194 | -0.93(-3.01%) |
Dec 31, 2020 | 31.05 | 31.05 | 31.05 | 2,176 | -0.29(-0.91%) | |
Dec 30, 2020 | 31.45 | 31.45 | 31.17 | 31.34 | 2,176 | +0.36(+1.16%) |
Dec 29, 2020 | 31.11 | 31.32 | 30.89 | 30.98 | 6,328 | -0.02(-0.06%) |
Dec 28, 2020 | 31.06 | 31.27 | 30.13 | 31.00 | 6,409 | +0.02(+0.06%) |
Dec 24, 2020 | 31.08 | 31.21 | 30.98 | 30.98 | 1,500 | +0.59(+1.96%) |
Dec 23, 2020 | 30.22 | 30.51 | 30.07 | 30.39 | 12,315 | +1.04(+3.53%) |
Dec 22, 2020 | 29.25 | 29.48 | 29.21 | 29.35 | 5,326 | +0.07(+0.24%) |
Dec 21, 2020 | 28.75 | 29.38 | 28.61 | 29.28 | 9,965 | -1.19(-3.91%) |
Dec 18, 2020 | 30.51 | 30.51 | 30.31 | 30.47 | 7,000 | -0.59(-1.90%) |
Dec 17, 2020 | 31.19 | 31.33 | 31.06 | 31.06 | 3,304 | -0.10(-0.32%) |
Dec 16, 2020 | 31.02 | 31.25 | 30.98 | 31.16 | 3,499 | +0.32(+1.04%) |
Dec 15, 2020 | 30.77 | 30.84 | 30.77 | 30.84 | 1,272 | +0.54(+1.78%) |
Dec 14, 2020 | 30.68 | 30.68 | 30.30 | 30.30 | 3,551 | +0.61(+2.04%) |
Dec 11, 2020 | 29.83 | 29.83 | 29.63 | 29.70 | 14,500 | -0.48(-1.61%) |
Dec 10, 2020 | 30.46 | 30.46 | 30.14 | 30.18 | 4,080 | +0.10(+0.33%) |
Dec 09, 2020 | 30.37 | 30.40 | 30.02 | 30.08 | 3,538 | -0.47(-1.54%) |
Dec 08, 2020 | 30.70 | 30.78 | 30.52 | 30.55 | 15,691 | -0.12(-0.39%) |
Dec 07, 2020 | 30.76 | 30.85 | 30.66 | 30.67 | 3,637 | -1.17(-3.67%) |
Dec 04, 2020 | 32.06 | 32.06 | 31.79 | 31.84 | 19,500 | +0.95(+3.09%) |
Dec 03, 2020 | 30.94 | 31.17 | 30.84 | 30.89 | 4,999 | +1.06(+3.54%) |
Dec 02, 2020 | 29.83 | 29.95 | 29.80 | 29.83 | 37,215 | +0.83(+2.86%) |