Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.65 | 33.92 | 33.49 | 33.49 | 15,796 | -0.35(-1.04%) |
Feb 25, 2021 | 34.46 | 34.46 | 33.75 | 33.84 | 14,913 | -0.66(-1.93%) |
Feb 24, 2021 | 34.16 | 34.51 | 34.16 | 34.51 | 282,371 | +0.23(+0.66%) |
Feb 23, 2021 | 34.02 | 34.35 | 33.95 | 34.28 | 9,863 | -0.01(-0.03%) |
Feb 22, 2021 | 34.27 | 34.45 | 34.22 | 34.29 | 46,199 | -0.19(-0.54%) |
Feb 19, 2021 | 34.74 | 34.75 | 34.48 | 34.48 | 8,740 | -0.32(-0.91%) |
Feb 18, 2021 | 34.68 | 34.79 | 34.63 | 34.79 | 4,708 | -0.19(-0.56%) |
Feb 17, 2021 | 34.85 | 34.98 | 34.77 | 34.98 | 9,813 | +0.02(+0.06%) |
Feb 16, 2021 | 35.02 | 35.11 | 34.93 | 34.96 | 27,998 | -0.01(-0.03%) |
Feb 12, 2021 | 34.84 | 34.97 | 34.77 | 34.97 | 21,273 | +0.11(+0.33%) |
Feb 11, 2021 | 34.78 | 34.88 | 34.69 | 34.86 | 137,459 | +0.14(+0.41%) |
Feb 10, 2021 | 34.90 | 34.90 | 34.61 | 34.72 | 12,843 | -0.11(-0.32%) |
Feb 09, 2021 | 34.73 | 34.90 | 34.73 | 34.83 | 7,562 | -0.04(-0.12%) |
Feb 08, 2021 | 34.88 | 34.92 | 34.68 | 34.87 | 19,276 | +0.18(+0.52%) |
Feb 05, 2021 | 34.63 | 34.72 | 34.57 | 34.69 | 8,109 | +0.26(+0.74%) |
Feb 04, 2021 | 34.38 | 34.47 | 34.35 | 34.43 | 43,674 | +0.28(+0.82%) |
Feb 03, 2021 | 34.18 | 34.25 | 34.06 | 34.15 | 23,963 | +0.04(+0.11%) |
Feb 02, 2021 | 34.08 | 34.27 | 34.08 | 34.11 | 86,283 | +0.35(+1.04%) |
Feb 01, 2021 | 33.59 | 33.81 | 33.57 | 33.76 | 14,955 | +0.38(+1.12%) |
Jan 29, 2021 | 33.72 | 33.72 | 33.26 | 33.39 | 21,273 | -0.48(-1.43%) |
Jan 28, 2021 | 33.76 | 34.22 | 33.76 | 33.87 | 14,254 | +0.39(+1.17%) |
Jan 27, 2021 | 33.97 | 34.01 | 33.42 | 33.48 | 23,908 | -0.95(-2.77%) |
Jan 26, 2021 | 34.52 | 34.53 | 34.39 | 34.43 | 993,280 | +0.13(+0.39%) |
Jan 25, 2021 | 34.28 | 34.36 | 34.17 | 34.30 | 18,029 | +0.01(+0.03%) |
Jan 22, 2021 | 34.09 | 34.34 | 34.09 | 34.29 | 32,120 | -0.07(-0.19%) |
Jan 21, 2021 | 34.25 | 34.35 | 34.22 | 34.35 | 6,295 | +0.07(+0.20%) |
Jan 20, 2021 | 34.17 | 34.32 | 34.16 | 34.29 | 15,221 | +0.41(+1.21%) |
Jan 19, 2021 | 33.93 | 33.93 | 33.78 | 33.88 | 589,748 | +0.14(+0.40%) |
Jan 15, 2021 | 33.76 | 33.86 | 33.74 | 33.74 | 12,532 | -0.16(-0.46%) |
Jan 14, 2021 | 34.15 | 34.26 | 33.90 | 33.90 | 11,402 | -0.33(-0.97%) |
Jan 13, 2021 | 33.96 | 34.25 | 33.96 | 34.23 | 21,541 | +0.16(+0.46%) |
Jan 12, 2021 | 34.17 | 34.17 | 33.88 | 34.08 | 24,433 | -0.09(-0.27%) |
Jan 11, 2021 | 34.16 | 34.33 | 34.16 | 34.17 | 91,650 | -0.15(-0.43%) |
Jan 08, 2021 | 34.28 | 34.31 | 34.03 | 34.31 | 27,907 | +0.13(+0.37%) |
Jan 07, 2021 | 34.13 | 34.25 | 34.08 | 34.19 | 313,131 | +0.42(+1.24%) |
Jan 06, 2021 | 33.78 | 34.04 | 33.76 | 33.77 | 23,337 | +0.02(+0.06%) |
Jan 05, 2021 | 33.60 | 33.82 | 33.54 | 33.75 | 9,875 | +0.17(+0.52%) |
Jan 04, 2021 | 34.01 | 34.01 | 33.27 | 33.57 | 9,318 | -0.30(-0.88%) |
Dec 31, 2020 | 33.87 | 33.87 | 33.87 | 3,405 | +0.16(+0.48%) | |
Dec 30, 2020 | 33.73 | 33.76 | 33.68 | 33.71 | 3,405 | +0.03(+0.08%) |
Dec 29, 2020 | 33.71 | 33.73 | 33.67 | 33.68 | 6,869 | -0.01(-0.02%) |
Dec 28, 2020 | 33.60 | 33.70 | 33.59 | 33.69 | 11,936 | +0.32(+0.96%) |
Dec 24, 2020 | 33.33 | 33.37 | 33.27 | 33.37 | 4,862 | +0.02(+0.07%) |
Dec 23, 2020 | 33.29 | 33.41 | 33.27 | 33.35 | 13,858 | +0.14(+0.43%) |
Dec 22, 2020 | 33.26 | 33.28 | 33.20 | 33.20 | 11,416 | -0.07(-0.20%) |
Dec 21, 2020 | 33.10 | 33.37 | 32.88 | 33.27 | 40,363 | +0.00(+0.01%) |
Dec 18, 2020 | 33.58 | 33.58 | 33.21 | 33.26 | 22,302 | -0.15(-0.45%) |
Dec 17, 2020 | 33.40 | 33.42 | 33.36 | 33.42 | 13,912 | +0.15(+0.45%) |
Dec 16, 2020 | 33.21 | 33.32 | 33.21 | 33.27 | 7,191 | +0.02(+0.06%) |
Dec 15, 2020 | 33.07 | 33.29 | 33.07 | 33.24 | 7,387 | +0.24(+0.71%) |
Dec 14, 2020 | 33.26 | 33.39 | 33.01 | 33.01 | 10,957 | -0.08(-0.23%) |
Dec 11, 2020 | 32.94 | 33.14 | 32.81 | 33.09 | 185,076 | +0.14(+0.43%) |
Dec 10, 2020 | 33.03 | 33.03 | 32.94 | 32.94 | 5,237 | -0.17(-0.52%) |
Dec 09, 2020 | 33.38 | 33.38 | 33.07 | 33.12 | 329,772 | -0.23(-0.70%) |
Dec 08, 2020 | 33.14 | 33.38 | 33.14 | 33.35 | 8,967 | +0.16(+0.49%) |
Dec 07, 2020 | 33.18 | 33.24 | 33.15 | 33.19 | 170,642 | -0.02(-0.06%) |
Dec 04, 2020 | 33.01 | 33.21 | 33.01 | 33.21 | 8,878 | +0.26(+0.79%) |
Dec 03, 2020 | 33.06 | 33.08 | 32.93 | 32.95 | 142,465 | -0.11(-0.33%) |
Dec 02, 2020 | 32.86 | 33.06 | 32.86 | 33.06 | 7,862 | +0.07(+0.20%) |