Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.09 | 35.23 | 34.47 | 34.72 | 699,582 | -0.34(-0.96%) |
Feb 25, 2021 | 34.07 | 35.22 | 34.02 | 35.06 | 671,290 | +1.03(+3.02%) |
Feb 24, 2021 | 33.81 | 34.98 | 33.32 | 34.03 | 649,529 | +0.51(+1.52%) |
Feb 23, 2021 | 33.19 | 33.76 | 32.85 | 33.52 | 578,586 | +0.59(+1.78%) |
Feb 22, 2021 | 33.12 | 33.12 | 32.53 | 32.93 | 325,417 | -0.25(-0.75%) |
Feb 19, 2021 | 32.63 | 33.21 | 32.44 | 33.18 | 402,193 | +0.54(+1.64%) |
Feb 18, 2021 | 33.13 | 33.18 | 32.64 | 32.65 | 322,987 | -0.33(-0.99%) |
Feb 17, 2021 | 32.87 | 33.27 | 32.60 | 32.98 | 369,703 | +0.10(+0.31%) |
Feb 16, 2021 | 33.08 | 33.09 | 32.41 | 32.87 | 335,697 | -0.26(-0.77%) |
Feb 12, 2021 | 33.64 | 33.64 | 32.98 | 33.13 | 370,580 | -0.56(-1.67%) |
Feb 11, 2021 | 33.49 | 33.71 | 33.16 | 33.69 | 347,634 | +0.16(+0.48%) |
Feb 10, 2021 | 33.31 | 33.97 | 33.29 | 33.53 | 285,440 | +0.44(+1.32%) |
Feb 09, 2021 | 33.00 | 33.23 | 32.60 | 33.10 | 324,429 | +0.35(+1.07%) |
Feb 08, 2021 | 32.68 | 33.06 | 32.51 | 32.74 | 380,655 | +0.13(+0.39%) |
Feb 05, 2021 | 32.45 | 32.67 | 32.09 | 32.62 | 413,551 | +0.65(+2.03%) |
Feb 04, 2021 | 31.77 | 32.15 | 31.60 | 31.97 | 390,763 | +0.09(+0.29%) |
Feb 03, 2021 | 32.02 | 32.24 | 31.33 | 31.87 | 371,954 | -0.33(-1.03%) |
Feb 02, 2021 | 32.62 | 32.67 | 32.18 | 32.21 | 404,310 | -0.10(-0.32%) |
Feb 01, 2021 | 31.95 | 32.68 | 31.47 | 32.31 | 412,096 | +0.30(+0.93%) |
Jan 29, 2021 | 32.95 | 33.30 | 31.96 | 32.01 | 623,605 | -1.02(-3.08%) |
Jan 28, 2021 | 33.54 | 34.13 | 32.83 | 33.03 | 662,529 | -0.21(-0.64%) |
Jan 27, 2021 | 33.16 | 33.90 | 33.01 | 33.24 | 496,476 | -0.37(-1.09%) |
Jan 26, 2021 | 33.71 | 33.80 | 32.95 | 33.61 | 386,967 | +0.07(+0.20%) |
Jan 25, 2021 | 32.80 | 33.71 | 32.72 | 33.54 | 381,424 | +0.52(+1.58%) |
Jan 22, 2021 | 32.73 | 33.06 | 32.47 | 33.02 | 298,220 | +0.13(+0.39%) |
Jan 21, 2021 | 32.69 | 32.98 | 32.14 | 32.89 | 468,502 | -0.03(-0.08%) |
Jan 20, 2021 | 32.94 | 33.64 | 32.75 | 32.92 | 341,306 | -0.21(-0.64%) |
Jan 19, 2021 | 34.69 | 34.69 | 33.04 | 33.13 | 628,972 | -1.32(-3.82%) |
Jan 15, 2021 | 34.16 | 34.57 | 33.92 | 34.44 | 339,435 | +0.15(+0.45%) |
Jan 14, 2021 | 34.38 | 34.50 | 33.83 | 34.29 | 348,078 | +0.19(+0.55%) |
Jan 13, 2021 | 34.20 | 34.32 | 33.93 | 34.10 | 461,286 | -0.03(-0.10%) |
Jan 12, 2021 | 34.07 | 34.23 | 33.71 | 34.14 | 282,172 | +0.00(+0.00%) |
Jan 11, 2021 | 34.10 | 34.59 | 33.74 | 34.14 | 464,425 | -0.13(-0.37%) |
Jan 08, 2021 | 33.83 | 34.28 | 33.57 | 34.27 | 652,174 | -0.57(-1.64%) |
Jan 07, 2021 | 35.17 | 35.40 | 34.60 | 34.84 | 442,816 | -0.35(-0.99%) |
Jan 06, 2021 | 33.68 | 35.42 | 33.37 | 35.19 | 655,774 | +2.03(+6.13%) |
Jan 05, 2021 | 33.67 | 33.89 | 32.92 | 33.15 | 477,735 | -0.56(-1.65%) |
Jan 04, 2021 | 34.38 | 34.61 | 33.64 | 33.71 | 462,592 | -0.57(-1.67%) |
Dec 31, 2020 | 34.28 | 34.28 | 34.28 | 216,076 | +0.41(+1.21%) | |
Dec 30, 2020 | 33.91 | 34.20 | 33.85 | 33.87 | 216,076 | -0.07(-0.20%) |
Dec 29, 2020 | 34.59 | 34.73 | 33.83 | 33.94 | 279,127 | -0.58(-1.68%) |
Dec 28, 2020 | 34.23 | 34.79 | 34.14 | 34.52 | 498,231 | +0.43(+1.25%) |
Dec 24, 2020 | 34.13 | 34.15 | 33.74 | 34.09 | 213,332 | +0.20(+0.60%) |
Dec 23, 2020 | 33.75 | 34.14 | 33.62 | 33.89 | 506,090 | +0.29(+0.86%) |
Dec 22, 2020 | 32.63 | 33.66 | 32.56 | 33.60 | 360,597 | +0.89(+2.72%) |
Dec 21, 2020 | 32.74 | 32.83 | 31.83 | 32.71 | 680,237 | -0.47(-1.42%) |
Dec 18, 2020 | 33.89 | 34.26 | 32.95 | 33.18 | 2,169,386 | -0.57(-1.70%) |
Dec 17, 2020 | 33.90 | 34.24 | 33.69 | 33.75 | 501,867 | -0.08(-0.23%) |
Dec 16, 2020 | 34.18 | 34.47 | 33.74 | 33.83 | 342,588 | -0.15(-0.43%) |
Dec 15, 2020 | 33.50 | 34.01 | 33.20 | 33.97 | 479,680 | +0.57(+1.71%) |
Dec 14, 2020 | 33.52 | 34.38 | 33.39 | 33.40 | 499,435 | +0.13(+0.38%) |
Dec 11, 2020 | 32.98 | 33.55 | 32.98 | 33.27 | 423,854 | +0.09(+0.26%) |
Dec 10, 2020 | 32.95 | 33.27 | 32.70 | 33.19 | 531,483 | +0.25(+0.75%) |
Dec 09, 2020 | 32.26 | 33.04 | 32.10 | 32.94 | 338,114 | +0.70(+2.17%) |
Dec 08, 2020 | 32.11 | 32.46 | 31.90 | 32.24 | 491,782 | -0.04(-0.13%) |
Dec 07, 2020 | 31.74 | 32.33 | 31.68 | 32.28 | 459,839 | +0.36(+1.12%) |
Dec 04, 2020 | 32.18 | 32.42 | 31.73 | 31.93 | 503,122 | -0.03(-0.11%) |
Dec 03, 2020 | 31.86 | 32.03 | 31.60 | 31.96 | 524,846 | -0.01(-0.03%) |
Dec 02, 2020 | 31.75 | 32.00 | 30.92 | 31.97 | 542,373 | +0.18(+0.58%) |