Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.37 | 34.70 | 34.20 | 34.70 | 13,179 | +0.64(+1.88%) |
Feb 25, 2021 | 34.29 | 34.34 | 33.85 | 34.06 | 91,089 | -0.46(-1.33%) |
Feb 24, 2021 | 34.33 | 34.55 | 34.26 | 34.52 | 133,507 | -0.13(-0.39%) |
Feb 23, 2021 | 34.63 | 34.72 | 34.59 | 34.66 | 151,935 | -0.03(-0.08%) |
Feb 22, 2021 | 34.77 | 34.88 | 34.60 | 34.68 | 258,515 | -0.13(-0.39%) |
Feb 19, 2021 | 34.91 | 34.91 | 34.78 | 34.82 | 6,804 | -0.28(-0.79%) |
Feb 18, 2021 | 34.99 | 35.12 | 34.99 | 35.10 | 10,144 | -0.04(-0.11%) |
Feb 17, 2021 | 35.15 | 35.19 | 35.06 | 35.13 | 22,631 | +0.12(+0.35%) |
Feb 16, 2021 | 35.06 | 35.15 | 35.01 | 35.01 | 18,675 | -0.37(-1.05%) |
Feb 12, 2021 | 35.45 | 35.49 | 35.37 | 35.38 | 13,818 | -0.23(-0.64%) |
Feb 11, 2021 | 35.72 | 35.72 | 35.59 | 35.61 | 37,967 | -0.08(-0.21%) |
Feb 10, 2021 | 35.62 | 35.70 | 35.62 | 35.69 | 38,160 | +0.12(+0.35%) |
Feb 09, 2021 | 35.68 | 35.68 | 35.56 | 35.56 | 16,347 | +0.01(+0.03%) |
Feb 08, 2021 | 35.53 | 35.63 | 35.50 | 35.55 | 20,338 | +0.07(+0.19%) |
Feb 05, 2021 | 35.61 | 35.67 | 35.49 | 35.49 | 40,931 | -0.16(-0.46%) |
Feb 04, 2021 | 35.62 | 35.68 | 35.59 | 35.65 | 28,967 | -0.06(-0.16%) |
Feb 03, 2021 | 35.78 | 35.80 | 35.69 | 35.71 | 58,911 | -0.15(-0.43%) |
Feb 02, 2021 | 35.82 | 35.87 | 35.79 | 35.86 | 23,053 | -0.12(-0.35%) |
Feb 01, 2021 | 35.96 | 36.03 | 35.95 | 35.98 | 105,302 | +0.04(+0.11%) |
Jan 29, 2021 | 35.92 | 35.99 | 35.88 | 35.95 | 10,363 | -0.12(-0.34%) |
Jan 28, 2021 | 36.12 | 36.15 | 35.99 | 36.07 | 31,562 | -0.10(-0.29%) |
Jan 27, 2021 | 36.20 | 36.26 | 36.17 | 36.18 | 21,720 | +0.05(+0.13%) |
Jan 26, 2021 | 36.09 | 36.15 | 36.09 | 36.13 | 21,384 | -0.01(-0.03%) |
Jan 25, 2021 | 36.03 | 36.17 | 36.03 | 36.14 | 12,455 | +0.21(+0.58%) |
Jan 22, 2021 | 35.91 | 35.95 | 35.89 | 35.93 | 29,416 | +0.07(+0.19%) |
Jan 21, 2021 | 35.86 | 35.90 | 35.83 | 35.86 | 64,663 | -0.12(-0.35%) |
Jan 20, 2021 | 35.92 | 35.99 | 35.92 | 35.98 | 27,506 | +0.01(+0.03%) |
Jan 19, 2021 | 35.89 | 35.99 | 35.89 | 35.97 | 21,457 | +0.06(+0.15%) |
Jan 15, 2021 | 35.97 | 36.00 | 35.91 | 35.92 | 14,771 | +0.09(+0.24%) |
Jan 14, 2021 | 35.97 | 36.00 | 35.78 | 35.83 | 83,212 | -0.17(-0.48%) |
Jan 13, 2021 | 35.89 | 36.04 | 35.85 | 36.01 | 11,077 | +0.20(+0.56%) |
Jan 12, 2021 | 35.72 | 35.81 | 35.65 | 35.80 | 13,722 | +0.01(+0.03%) |
Jan 11, 2021 | 35.80 | 35.83 | 35.75 | 35.80 | 25,502 | -0.06(-0.16%) |
Jan 08, 2021 | 35.88 | 35.92 | 35.80 | 35.85 | 19,171 | -0.10(-0.28%) |
Jan 07, 2021 | 35.96 | 35.97 | 35.87 | 35.95 | 26,858 | -0.18(-0.49%) |
Jan 06, 2021 | 36.21 | 36.21 | 36.01 | 36.13 | 107,907 | -0.39(-1.07%) |
Jan 05, 2021 | 36.59 | 36.59 | 36.43 | 36.52 | 210,394 | -0.12(-0.34%) |
Jan 04, 2021 | 36.54 | 36.72 | 36.54 | 36.64 | 159,760 | -0.04(-0.10%) |
Dec 31, 2020 | 36.68 | 36.68 | 36.68 | 25,890 | +0.05(+0.13%) | |
Dec 30, 2020 | 36.62 | 36.65 | 36.56 | 36.64 | 25,890 | +0.05(+0.13%) |
Dec 29, 2020 | 36.49 | 36.62 | 36.49 | 36.59 | 7,994 | -0.04(-0.10%) |
Dec 28, 2020 | 36.50 | 36.63 | 36.46 | 36.63 | 23,909 | +0.03(+0.08%) |
Dec 24, 2020 | 36.63 | 36.63 | 36.60 | 36.60 | 7,961 | +0.08(+0.21%) |
Dec 23, 2020 | 36.52 | 36.53 | 36.41 | 36.52 | 34,987 | -0.15(-0.42%) |
Dec 22, 2020 | 36.68 | 36.70 | 36.64 | 36.67 | 53,978 | +0.08(+0.21%) |
Dec 21, 2020 | 36.62 | 36.62 | 36.53 | 36.60 | 23,027 | +0.07(+0.20%) |
Dec 18, 2020 | 36.61 | 36.63 | 36.49 | 36.52 | 8,282 | -0.05(-0.13%) |
Dec 17, 2020 | 36.74 | 36.77 | 36.54 | 36.57 | 17,105 | -0.06(-0.16%) |
Dec 16, 2020 | 36.53 | 36.69 | 36.53 | 36.63 | 18,130 | -0.06(-0.16%) |
Dec 15, 2020 | 36.68 | 36.76 | 36.62 | 36.69 | 7,079 | -0.06(-0.16%) |
Dec 14, 2020 | 36.64 | 36.77 | 36.63 | 36.74 | 18,890 | -0.06(-0.16%) |
Dec 11, 2020 | 36.77 | 36.88 | 36.75 | 36.80 | 5,975 | +0.09(+0.23%) |
Dec 10, 2020 | 36.56 | 36.71 | 36.55 | 36.71 | 10,523 | +0.17(+0.47%) |
Dec 09, 2020 | 36.52 | 36.60 | 36.49 | 36.54 | 12,837 | -0.08(-0.21%) |
Dec 08, 2020 | 36.64 | 36.67 | 36.62 | 36.62 | 48,285 | +0.10(+0.26%) |
Dec 07, 2020 | 36.49 | 36.57 | 36.48 | 36.52 | 7,566 | +0.17(+0.47%) |
Dec 04, 2020 | 36.34 | 36.38 | 36.33 | 36.35 | 15,620 | -0.30(-0.81%) |
Dec 03, 2020 | 36.56 | 36.65 | 36.55 | 36.65 | 16,501 | +0.17(+0.47%) |
Dec 02, 2020 | 36.56 | 36.56 | 36.44 | 36.48 | 6,470 | -0.15(-0.42%) |