Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.08 | 34.20 | 33.83 | 33.98 | 33,000 | -0.03(-0.09%) |
Feb 25, 2021 | 34.43 | 34.54 | 33.97 | 34.01 | 31,644 | -0.59(-1.71%) |
Feb 24, 2021 | 34.31 | 34.60 | 34.25 | 34.60 | 20,849 | +0.38(+1.10%) |
Feb 23, 2021 | 33.90 | 34.27 | 33.85 | 34.23 | 31,877 | +0.05(+0.13%) |
Feb 22, 2021 | 33.97 | 34.34 | 33.97 | 34.18 | 28,261 | -0.07(-0.20%) |
Feb 19, 2021 | 34.09 | 34.30 | 34.07 | 34.25 | 36,300 | +0.27(+0.79%) |
Feb 18, 2021 | 34.06 | 34.12 | 33.90 | 33.98 | 35,770 | -0.22(-0.63%) |
Feb 17, 2021 | 34.17 | 34.27 | 34.05 | 34.20 | 26,792 | -0.08(-0.22%) |
Feb 16, 2021 | 34.43 | 34.44 | 34.26 | 34.27 | 22,909 | -0.08(-0.23%) |
Feb 12, 2021 | 34.24 | 34.35 | 34.17 | 34.35 | 179,300 | +0.07(+0.20%) |
Feb 11, 2021 | 34.23 | 34.30 | 34.06 | 34.28 | 20,969 | +0.13(+0.40%) |
Feb 10, 2021 | 34.25 | 34.34 | 34.04 | 34.15 | 43,808 | -0.00(-0.01%) |
Feb 09, 2021 | 34.01 | 34.22 | 34.01 | 34.15 | 30,013 | +0.03(+0.09%) |
Feb 08, 2021 | 33.90 | 34.12 | 33.90 | 34.12 | 54,049 | +0.27(+0.80%) |
Feb 05, 2021 | 33.76 | 33.85 | 33.69 | 33.85 | 60,100 | +0.18(+0.53%) |
Feb 04, 2021 | 33.33 | 33.67 | 33.33 | 33.67 | 36,492 | +0.23(+0.69%) |
Feb 03, 2021 | 33.24 | 33.44 | 33.24 | 33.44 | 31,444 | +0.02(+0.06%) |
Feb 02, 2021 | 33.45 | 33.45 | 33.26 | 33.42 | 39,187 | +0.23(+0.69%) |
Feb 01, 2021 | 33.10 | 33.23 | 32.85 | 33.19 | 102,552 | +0.31(+0.94%) |
Jan 29, 2021 | 32.67 | 33.20 | 32.67 | 32.88 | 42,400 | -0.32(-0.97%) |
Jan 28, 2021 | 33.13 | 33.31 | 33.13 | 33.20 | 70,362 | +0.15(+0.45%) |
Jan 27, 2021 | 32.98 | 33.30 | 32.98 | 33.05 | 66,951 | -0.45(-1.34%) |
Jan 26, 2021 | 33.77 | 33.77 | 33.48 | 33.50 | 46,335 | -0.19(-0.56%) |
Jan 25, 2021 | 33.69 | 33.90 | 33.49 | 33.69 | 51,198 | -0.06(-0.18%) |
Jan 22, 2021 | 33.43 | 33.75 | 33.43 | 33.75 | 33,800 | +0.07(+0.21%) |
Jan 21, 2021 | 33.82 | 33.82 | 33.66 | 33.68 | 49,256 | -0.12(-0.36%) |
Jan 20, 2021 | 33.67 | 33.81 | 33.67 | 33.80 | 42,931 | +0.18(+0.54%) |
Jan 19, 2021 | 33.61 | 33.64 | 33.53 | 33.62 | 80,314 | +0.17(+0.51%) |
Jan 15, 2021 | 33.57 | 33.57 | 33.32 | 33.45 | 123,400 | -0.19(-0.56%) |
Jan 14, 2021 | 33.54 | 33.76 | 33.54 | 33.64 | 198,487 | +0.15(+0.46%) |
Jan 13, 2021 | 33.60 | 33.63 | 33.48 | 33.49 | 24,344 | -0.20(-0.61%) |
Jan 12, 2021 | 33.44 | 33.69 | 33.44 | 33.69 | 47,420 | +0.24(+0.72%) |
Jan 11, 2021 | 33.04 | 33.51 | 33.04 | 33.45 | 56,411 | +0.01(+0.03%) |
Jan 08, 2021 | 33.53 | 33.57 | 33.24 | 33.44 | 52,300 | -0.04(-0.10%) |
Jan 07, 2021 | 33.29 | 33.50 | 33.26 | 33.48 | 68,655 | +0.23(+0.68%) |
Jan 06, 2021 | 32.40 | 33.38 | 32.40 | 33.25 | 100,115 | +0.63(+1.93%) |
Jan 05, 2021 | 32.07 | 32.67 | 32.07 | 32.62 | 105,835 | +0.26(+0.80%) |
Jan 04, 2021 | 31.88 | 32.68 | 31.88 | 32.36 | 126,851 | -0.22(-0.68%) |
Dec 31, 2020 | 32.58 | 32.58 | 32.58 | 71,140 | -0.05(-0.15%) | |
Dec 30, 2020 | 32.32 | 32.71 | 32.32 | 32.63 | 71,140 | +0.15(+0.46%) |
Dec 29, 2020 | 32.65 | 32.68 | 32.37 | 32.48 | 41,556 | -0.19(-0.58%) |
Dec 28, 2020 | 32.91 | 32.91 | 32.65 | 32.67 | 35,123 | +0.00(+0.00%) |
Dec 24, 2020 | 32.66 | 32.69 | 32.57 | 32.67 | 18,300 | +0.01(+0.03%) |
Dec 23, 2020 | 32.63 | 32.71 | 32.60 | 32.66 | 41,133 | +0.15(+0.46%) |
Dec 22, 2020 | 32.42 | 32.54 | 32.41 | 32.51 | 23,854 | +0.08(+0.24%) |
Dec 21, 2020 | 32.24 | 32.46 | 32.18 | 32.43 | 36,040 | -0.24(-0.73%) |
Dec 18, 2020 | 32.73 | 32.83 | 32.58 | 32.67 | 42,700 | -0.06(-0.18%) |
Dec 17, 2020 | 32.61 | 32.73 | 32.61 | 32.73 | 29,974 | +0.12(+0.38%) |
Dec 16, 2020 | 32.62 | 32.65 | 32.52 | 32.61 | 23,296 | -0.02(-0.07%) |
Dec 15, 2020 | 32.36 | 32.66 | 32.36 | 32.63 | 30,150 | +0.35(+1.08%) |
Dec 14, 2020 | 32.51 | 32.52 | 32.27 | 32.28 | 33,521 | -0.03(-0.09%) |
Dec 11, 2020 | 32.21 | 32.41 | 32.21 | 32.31 | 33,600 | -0.05(-0.15%) |
Dec 10, 2020 | 32.54 | 32.54 | 32.23 | 32.36 | 34,953 | +0.01(+0.03%) |
Dec 09, 2020 | 32.48 | 32.48 | 32.25 | 32.35 | 39,192 | -0.02(-0.06%) |
Dec 08, 2020 | 32.27 | 32.40 | 32.27 | 32.37 | 38,450 | +0.07(+0.20%) |
Dec 07, 2020 | 32.24 | 32.31 | 32.23 | 32.30 | 31,248 | -0.04(-0.11%) |
Dec 04, 2020 | 32.09 | 32.36 | 32.09 | 32.34 | 27,700 | +0.28(+0.87%) |
Dec 03, 2020 | 31.92 | 32.15 | 31.92 | 32.06 | 36,414 | +0.10(+0.31%) |
Dec 02, 2020 | 31.98 | 32.01 | 31.90 | 31.96 | 34,855 | -0.05(-0.16%) |