Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.07 | 32.09 | 31.61 | 31.88 | 50,450 | -0.35(-1.08%) |
Feb 25, 2021 | 32.92 | 33.02 | 32.20 | 32.23 | 51,171 | -0.69(-2.10%) |
Feb 24, 2021 | 32.75 | 32.97 | 32.46 | 32.92 | 52,240 | -0.75(-2.24%) |
Feb 23, 2021 | 33.16 | 33.79 | 32.65 | 33.67 | 86,551 | +0.08(+0.25%) |
Feb 22, 2021 | 33.88 | 34.04 | 33.59 | 33.59 | 50,696 | -1.48(-4.22%) |
Feb 19, 2021 | 35.15 | 35.22 | 34.99 | 35.07 | 18,502 | +0.30(+0.86%) |
Feb 18, 2021 | 34.62 | 34.83 | 34.37 | 34.77 | 62,432 | -0.85(-2.38%) |
Feb 17, 2021 | 35.59 | 35.65 | 35.37 | 35.61 | 23,148 | +0.24(+0.68%) |
Feb 16, 2021 | 35.48 | 35.61 | 35.33 | 35.37 | 57,056 | +0.07(+0.21%) |
Feb 12, 2021 | 35.16 | 35.47 | 35.14 | 35.30 | 54,323 | -0.01(-0.03%) |
Feb 11, 2021 | 35.21 | 35.47 | 35.19 | 35.31 | 24,164 | +0.54(+1.55%) |
Feb 10, 2021 | 34.98 | 35.07 | 34.55 | 34.77 | 31,992 | +0.26(+0.75%) |
Feb 09, 2021 | 34.07 | 34.51 | 34.05 | 34.51 | 13,659 | +0.64(+1.89%) |
Feb 08, 2021 | 33.82 | 33.92 | 33.80 | 33.87 | 53,189 | +0.07(+0.19%) |
Feb 05, 2021 | 33.62 | 33.81 | 33.55 | 33.80 | 14,091 | +0.25(+0.75%) |
Feb 04, 2021 | 33.63 | 33.63 | 33.41 | 33.55 | 18,778 | -0.07(-0.19%) |
Feb 03, 2021 | 33.68 | 33.70 | 33.55 | 33.62 | 25,470 | +0.29(+0.86%) |
Feb 02, 2021 | 33.38 | 33.38 | 33.10 | 33.33 | 19,086 | +0.42(+1.27%) |
Feb 01, 2021 | 32.71 | 32.93 | 32.55 | 32.91 | 16,550 | +0.85(+2.64%) |
Jan 29, 2021 | 32.23 | 32.33 | 31.90 | 32.06 | 32,056 | -0.59(-1.79%) |
Jan 28, 2021 | 32.29 | 32.69 | 32.12 | 32.65 | 69,257 | +0.05(+0.14%) |
Jan 27, 2021 | 32.80 | 32.98 | 32.58 | 32.60 | 35,800 | -1.08(-3.20%) |
Jan 26, 2021 | 33.67 | 33.68 | 33.51 | 33.68 | 28,940 | -0.39(-1.15%) |
Jan 25, 2021 | 34.36 | 34.36 | 33.77 | 34.07 | 52,929 | +0.81(+2.43%) |
Jan 22, 2021 | 32.98 | 33.39 | 32.98 | 33.26 | 16,996 | -0.07(-0.22%) |
Jan 21, 2021 | 33.29 | 33.38 | 33.08 | 33.34 | 50,851 | -0.05(-0.14%) |
Jan 20, 2021 | 33.32 | 33.47 | 33.23 | 33.38 | 38,379 | +0.95(+2.92%) |
Jan 19, 2021 | 32.42 | 32.52 | 32.23 | 32.43 | 31,223 | +1.12(+3.56%) |
Jan 15, 2021 | 31.51 | 31.52 | 31.27 | 31.32 | 14,629 | -0.10(-0.33%) |
Jan 14, 2021 | 31.64 | 31.69 | 31.41 | 31.42 | 21,819 | +0.22(+0.72%) |
Jan 13, 2021 | 31.01 | 31.35 | 30.93 | 31.20 | 18,121 | +0.26(+0.84%) |
Jan 12, 2021 | 30.98 | 31.07 | 30.93 | 30.94 | 14,574 | +0.29(+0.94%) |
Jan 11, 2021 | 30.65 | 30.84 | 30.64 | 30.65 | 39,906 | -0.50(-1.61%) |
Jan 08, 2021 | 30.81 | 31.17 | 30.52 | 31.15 | 42,598 | +0.85(+2.82%) |
Jan 07, 2021 | 30.27 | 30.33 | 29.99 | 30.30 | 21,058 | +0.19(+0.62%) |
Jan 06, 2021 | 30.45 | 30.65 | 30.01 | 30.11 | 66,501 | -0.56(-1.82%) |
Jan 05, 2021 | 29.99 | 30.67 | 29.99 | 30.67 | 15,583 | +1.00(+3.38%) |
Jan 04, 2021 | 29.91 | 30.04 | 29.59 | 29.66 | 35,390 | +0.09(+0.32%) |
Dec 31, 2020 | 29.57 | 29.57 | 29.57 | 19,155 | +0.01(+0.03%) | |
Dec 30, 2020 | 29.54 | 29.59 | 29.41 | 29.56 | 19,155 | +0.64(+2.22%) |
Dec 29, 2020 | 28.59 | 28.94 | 28.59 | 28.92 | 28,400 | +0.61(+2.17%) |
Dec 28, 2020 | 28.34 | 28.42 | 28.26 | 28.31 | 26,919 | -0.08(-0.27%) |
Dec 24, 2020 | 28.62 | 28.64 | 28.20 | 28.38 | 34,853 | -0.76(-2.61%) |
Dec 23, 2020 | 29.21 | 29.21 | 29.07 | 29.14 | 9,793 | +0.20(+0.71%) |
Dec 22, 2020 | 29.12 | 29.12 | 28.91 | 28.94 | 10,153 | -0.25(-0.85%) |
Dec 21, 2020 | 28.86 | 29.24 | 28.86 | 29.19 | 13,651 | -0.12(-0.39%) |
Dec 18, 2020 | 29.28 | 29.31 | 29.26 | 29.30 | 21,299 | -0.07(-0.22%) |
Dec 17, 2020 | 29.36 | 29.40 | 29.20 | 29.37 | 11,404 | +0.33(+1.12%) |
Dec 16, 2020 | 28.91 | 29.08 | 28.91 | 29.04 | 8,313 | +0.23(+0.81%) |
Dec 15, 2020 | 28.72 | 28.81 | 28.60 | 28.81 | 17,886 | +0.13(+0.45%) |
Dec 14, 2020 | 28.75 | 28.79 | 28.66 | 28.68 | 18,158 | -0.14(-0.49%) |
Dec 11, 2020 | 28.94 | 28.96 | 28.80 | 28.82 | 20,277 | -0.26(-0.89%) |
Dec 10, 2020 | 28.73 | 29.11 | 28.73 | 29.08 | 11,546 | +0.34(+1.19%) |
Dec 09, 2020 | 29.08 | 29.08 | 28.69 | 28.74 | 39,046 | -0.50(-1.70%) |
Dec 08, 2020 | 29.15 | 29.25 | 29.02 | 29.23 | 13,887 | +0.08(+0.28%) |
Dec 07, 2020 | 29.09 | 29.20 | 29.09 | 29.15 | 35,897 | -0.15(-0.50%) |
Dec 04, 2020 | 29.38 | 29.38 | 29.26 | 29.30 | 7,373 | +0.04(+0.12%) |
Dec 03, 2020 | 29.17 | 29.40 | 29.17 | 29.26 | 15,379 | +0.23(+0.80%) |
Dec 02, 2020 | 28.91 | 29.11 | 28.87 | 29.03 | 31,676 | -0.17(-0.57%) |