Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.04 | 34.14 | 32.72 | 32.77 | 1,995,819 | -1.23(-3.62%) |
Feb 25, 2021 | 34.60 | 34.78 | 34.00 | 34.00 | 1,106,404 | -0.37(-1.07%) |
Feb 24, 2021 | 33.90 | 34.54 | 33.80 | 34.37 | 1,141,729 | +0.49(+1.44%) |
Feb 23, 2021 | 34.44 | 34.65 | 33.85 | 33.88 | 1,354,761 | -0.54(-1.57%) |
Feb 22, 2021 | 34.59 | 34.72 | 34.25 | 34.42 | 1,063,743 | -0.04(-0.12%) |
Feb 19, 2021 | 33.90 | 34.53 | 33.81 | 34.46 | 851,877 | +0.65(+1.92%) |
Feb 18, 2021 | 34.37 | 34.60 | 33.79 | 33.81 | 781,123 | -0.62(-1.79%) |
Feb 17, 2021 | 34.30 | 34.59 | 33.78 | 34.43 | 1,226,116 | +0.14(+0.40%) |
Feb 16, 2021 | 33.36 | 34.33 | 33.30 | 34.29 | 1,493,992 | +1.03(+3.11%) |
Feb 12, 2021 | 33.00 | 33.30 | 32.80 | 33.25 | 773,423 | +0.19(+0.57%) |
Feb 11, 2021 | 32.71 | 33.13 | 32.58 | 33.07 | 1,144,080 | +0.28(+0.86%) |
Feb 10, 2021 | 32.66 | 33.04 | 32.58 | 32.78 | 1,479,994 | +0.63(+1.97%) |
Feb 09, 2021 | 31.98 | 32.32 | 31.77 | 32.15 | 928,997 | +0.35(+1.10%) |
Feb 08, 2021 | 31.97 | 32.09 | 31.61 | 31.80 | 1,035,442 | -0.10(-0.32%) |
Feb 05, 2021 | 31.65 | 32.02 | 31.41 | 31.90 | 776,814 | +0.46(+1.47%) |
Feb 04, 2021 | 30.95 | 31.49 | 30.53 | 31.44 | 1,505,446 | +0.52(+1.69%) |
Feb 03, 2021 | 30.47 | 30.94 | 30.38 | 30.92 | 960,433 | +0.13(+0.42%) |
Feb 02, 2021 | 31.23 | 31.47 | 30.69 | 30.79 | 1,315,372 | -0.32(-1.04%) |
Feb 01, 2021 | 30.75 | 31.16 | 30.61 | 31.12 | 1,152,235 | +0.33(+1.08%) |
Jan 29, 2021 | 30.96 | 31.25 | 30.75 | 30.78 | 2,682,956 | -0.37(-1.18%) |
Jan 28, 2021 | 31.37 | 31.78 | 31.13 | 31.15 | 1,139,525 | -0.17(-0.55%) |
Jan 27, 2021 | 31.18 | 31.85 | 31.09 | 31.32 | 1,298,860 | -0.23(-0.73%) |
Jan 26, 2021 | 31.93 | 32.07 | 31.51 | 31.55 | 1,335,459 | -0.26(-0.81%) |
Jan 25, 2021 | 31.65 | 31.95 | 31.56 | 31.81 | 1,272,681 | +0.01(+0.03%) |
Jan 22, 2021 | 31.34 | 31.86 | 31.06 | 31.80 | 1,111,906 | +0.24(+0.76%) |
Jan 21, 2021 | 31.86 | 32.06 | 31.47 | 31.56 | 1,175,263 | -0.25(-0.78%) |
Jan 20, 2021 | 31.75 | 32.11 | 31.60 | 31.81 | 1,228,813 | -0.09(-0.27%) |
Jan 19, 2021 | 32.35 | 32.42 | 31.83 | 31.89 | 1,566,681 | -0.29(-0.90%) |
Jan 15, 2021 | 31.65 | 32.24 | 31.47 | 32.18 | 1,032,518 | +0.50(+1.57%) |
Jan 14, 2021 | 31.71 | 31.88 | 31.28 | 31.69 | 857,061 | +0.29(+0.93%) |
Jan 13, 2021 | 31.16 | 31.72 | 30.97 | 31.40 | 1,207,293 | +0.18(+0.58%) |
Jan 12, 2021 | 30.53 | 31.31 | 30.35 | 31.22 | 1,135,458 | +0.79(+2.59%) |
Jan 11, 2021 | 29.93 | 30.61 | 29.93 | 30.43 | 1,028,263 | +0.28(+0.94%) |
Jan 08, 2021 | 30.11 | 30.47 | 29.67 | 30.15 | 1,265,656 | +0.17(+0.57%) |
Jan 07, 2021 | 31.12 | 31.12 | 29.95 | 29.98 | 1,508,249 | -1.06(-3.42%) |
Jan 06, 2021 | 30.23 | 31.20 | 30.11 | 31.04 | 1,384,668 | +1.21(+4.04%) |
Jan 05, 2021 | 29.92 | 30.17 | 29.40 | 29.83 | 1,159,291 | +0.08(+0.26%) |
Jan 04, 2021 | 30.05 | 30.11 | 29.42 | 29.76 | 1,027,208 | -0.15(-0.49%) |
Dec 31, 2020 | 29.90 | 29.90 | 29.90 | 768,874 | +0.44(+1.51%) | |
Dec 30, 2020 | 29.29 | 29.94 | 29.25 | 29.46 | 768,874 | +0.01(+0.03%) |
Dec 29, 2020 | 29.88 | 30.11 | 29.29 | 29.45 | 863,963 | -0.44(-1.49%) |
Dec 28, 2020 | 29.95 | 30.26 | 29.70 | 29.89 | 785,165 | -0.05(-0.17%) |
Dec 24, 2020 | 29.97 | 29.98 | 29.42 | 29.94 | 205,427 | +0.14(+0.46%) |
Dec 23, 2020 | 29.61 | 30.14 | 29.61 | 29.81 | 615,544 | +0.30(+1.01%) |
Dec 22, 2020 | 29.29 | 29.64 | 29.15 | 29.51 | 770,115 | +0.17(+0.58%) |
Dec 21, 2020 | 29.94 | 30.20 | 28.96 | 29.34 | 1,019,679 | -1.06(-3.49%) |
Dec 18, 2020 | 30.93 | 31.15 | 30.29 | 30.40 | 3,179,398 | -0.38(-1.25%) |
Dec 17, 2020 | 30.56 | 30.97 | 30.56 | 30.78 | 1,051,269 | +0.25(+0.81%) |
Dec 16, 2020 | 31.19 | 31.19 | 30.52 | 30.53 | 1,304,506 | -0.56(-1.79%) |
Dec 15, 2020 | 30.04 | 31.18 | 29.83 | 31.09 | 1,020,241 | +1.17(+3.92%) |
Dec 14, 2020 | 30.41 | 30.76 | 29.90 | 29.92 | 920,722 | -0.05(-0.17%) |
Dec 11, 2020 | 29.81 | 30.27 | 29.81 | 29.97 | 873,472 | -0.07(-0.23%) |
Dec 10, 2020 | 29.80 | 30.08 | 29.61 | 30.04 | 870,153 | +0.16(+0.54%) |
Dec 09, 2020 | 30.24 | 30.48 | 29.76 | 29.88 | 803,488 | -0.21(-0.70%) |
Dec 08, 2020 | 29.79 | 30.27 | 29.71 | 30.09 | 1,028,256 | +0.03(+0.08%) |
Dec 07, 2020 | 30.39 | 30.61 | 29.94 | 30.06 | 1,238,513 | -0.47(-1.55%) |
Dec 04, 2020 | 30.50 | 30.71 | 30.21 | 30.54 | 1,521,996 | +0.33(+1.09%) |
Dec 03, 2020 | 30.60 | 30.79 | 30.11 | 30.21 | 743,105 | -0.40(-1.30%) |
Dec 02, 2020 | 30.50 | 30.61 | 29.91 | 30.60 | 1,102,208 | -0.01(-0.03%) |