Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.57 | 31.57 | 31.24 | 31.34 | 878,900 | -0.21(-0.67%) |
Feb 25, 2021 | 32.01 | 32.06 | 31.53 | 31.55 | 517,659 | -0.45(-1.41%) |
Feb 24, 2021 | 31.78 | 32.05 | 31.74 | 32.00 | 279,793 | +0.10(+0.31%) |
Feb 23, 2021 | 31.80 | 32.00 | 31.59 | 31.90 | 419,284 | +0.04(+0.13%) |
Feb 22, 2021 | 31.85 | 32.00 | 31.85 | 31.86 | 292,742 | -0.17(-0.53%) |
Feb 19, 2021 | 32.03 | 32.13 | 31.99 | 32.03 | 183,100 | +0.02(+0.06%) |
Feb 18, 2021 | 31.98 | 32.03 | 31.85 | 32.01 | 357,146 | -0.28(-0.87%) |
Feb 17, 2021 | 32.26 | 32.33 | 32.13 | 32.29 | 478,309 | -0.05(-0.15%) |
Feb 16, 2021 | 32.43 | 32.46 | 32.32 | 32.34 | 196,263 | +0.28(+0.86%) |
Feb 12, 2021 | 31.86 | 32.06 | 31.86 | 32.06 | 185,400 | +0.22(+0.71%) |
Feb 11, 2021 | 31.81 | 31.86 | 31.72 | 31.84 | 211,862 | +0.19(+0.59%) |
Feb 10, 2021 | 31.80 | 31.83 | 31.53 | 31.65 | 304,920 | -0.13(-0.40%) |
Feb 09, 2021 | 31.67 | 31.79 | 31.67 | 31.78 | 300,154 | +0.02(+0.06%) |
Feb 08, 2021 | 31.85 | 31.85 | 31.71 | 31.76 | 188,708 | +0.18(+0.57%) |
Feb 05, 2021 | 31.59 | 31.61 | 31.46 | 31.58 | 227,500 | +0.07(+0.22%) |
Feb 04, 2021 | 31.33 | 31.53 | 31.33 | 31.51 | 263,372 | +0.15(+0.48%) |
Feb 03, 2021 | 31.36 | 31.41 | 31.27 | 31.36 | 401,302 | +0.06(+0.19%) |
Feb 02, 2021 | 31.18 | 31.32 | 31.14 | 31.30 | 303,436 | +0.35(+1.13%) |
Feb 01, 2021 | 30.91 | 30.98 | 30.80 | 30.95 | 873,765 | +0.46(+1.51%) |
Jan 29, 2021 | 30.68 | 30.77 | 30.32 | 30.49 | 573,400 | -0.59(-1.90%) |
Jan 28, 2021 | 30.96 | 31.20 | 30.96 | 31.08 | 861,262 | +0.17(+0.55%) |
Jan 27, 2021 | 31.02 | 31.19 | 30.85 | 30.91 | 666,295 | -0.54(-1.72%) |
Jan 26, 2021 | 31.46 | 31.49 | 31.39 | 31.45 | 341,665 | -0.03(-0.10%) |
Jan 25, 2021 | 31.24 | 31.48 | 31.15 | 31.48 | 389,216 | +0.01(+0.03%) |
Jan 22, 2021 | 31.37 | 31.53 | 31.37 | 31.47 | 298,400 | -0.09(-0.29%) |
Jan 21, 2021 | 31.60 | 31.62 | 31.43 | 31.56 | 292,712 | -0.09(-0.28%) |
Jan 20, 2021 | 31.50 | 31.66 | 31.48 | 31.65 | 553,603 | +0.17(+0.54%) |
Jan 19, 2021 | 31.44 | 31.48 | 31.36 | 31.48 | 547,272 | +0.19(+0.61%) |
Jan 15, 2021 | 31.33 | 31.39 | 31.13 | 31.29 | 458,700 | -0.32(-1.03%) |
Jan 14, 2021 | 31.57 | 31.68 | 31.57 | 31.61 | 402,276 | +0.18(+0.59%) |
Jan 13, 2021 | 31.45 | 31.49 | 31.40 | 31.43 | 217,915 | +0.04(+0.13%) |
Jan 12, 2021 | 31.36 | 31.43 | 31.25 | 31.39 | 241,597 | -0.02(-0.06%) |
Jan 11, 2021 | 31.25 | 31.47 | 31.25 | 31.41 | 577,923 | -0.24(-0.76%) |
Jan 08, 2021 | 31.51 | 31.68 | 31.42 | 31.65 | 281,700 | +0.31(+0.99%) |
Jan 07, 2021 | 31.25 | 31.38 | 31.25 | 31.34 | 554,491 | +0.24(+0.77%) |
Jan 06, 2021 | 30.93 | 31.32 | 30.93 | 31.10 | 831,473 | +0.29(+0.94%) |
Jan 05, 2021 | 30.63 | 30.86 | 30.62 | 30.81 | 567,143 | +0.21(+0.69%) |
Jan 04, 2021 | 30.98 | 30.98 | 30.52 | 30.60 | 633,470 | +0.13(+0.43%) |
Dec 31, 2020 | 30.47 | 30.47 | 30.47 | 318,348 | -0.19(-0.62%) | |
Dec 30, 2020 | 30.78 | 30.85 | 30.62 | 30.66 | 318,348 | -0.05(-0.16%) |
Dec 29, 2020 | 30.91 | 30.91 | 30.70 | 30.71 | 306,652 | +0.10(+0.33%) |
Dec 28, 2020 | 30.61 | 30.68 | 30.60 | 30.61 | 307,870 | +0.24(+0.79%) |
Dec 24, 2020 | 30.32 | 30.37 | 30.29 | 30.37 | 115,200 | -0.21(-0.70%) |
Dec 23, 2020 | 30.51 | 30.64 | 30.49 | 30.59 | 228,621 | +0.19(+0.61%) |
Dec 22, 2020 | 30.30 | 30.43 | 30.26 | 30.40 | 429,262 | +0.09(+0.30%) |
Dec 21, 2020 | 30.04 | 30.33 | 29.96 | 30.31 | 507,133 | -0.33(-1.08%) |
Dec 18, 2020 | 30.78 | 30.82 | 30.62 | 30.64 | 230,100 | -0.12(-0.39%) |
Dec 17, 2020 | 30.82 | 30.83 | 30.75 | 30.76 | 409,734 | +0.04(+0.13%) |
Dec 16, 2020 | 30.62 | 30.73 | 30.58 | 30.72 | 390,657 | +0.07(+0.23%) |
Dec 15, 2020 | 30.52 | 30.65 | 30.46 | 30.65 | 820,140 | +0.25(+0.82%) |
Dec 14, 2020 | 30.51 | 30.62 | 30.40 | 30.40 | 206,910 | -0.05(-0.16%) |
Dec 11, 2020 | 30.36 | 30.46 | 30.30 | 30.45 | 442,600 | -0.07(-0.21%) |
Dec 10, 2020 | 30.43 | 30.59 | 30.38 | 30.52 | 218,438 | -0.02(-0.05%) |
Dec 09, 2020 | 30.60 | 30.61 | 30.39 | 30.53 | 616,061 | +0.06(+0.20%) |
Dec 08, 2020 | 30.30 | 30.49 | 30.26 | 30.47 | 318,303 | +0.12(+0.41%) |
Dec 07, 2020 | 30.36 | 30.43 | 30.29 | 30.34 | 411,928 | -0.21(-0.70%) |
Dec 04, 2020 | 30.44 | 30.57 | 30.43 | 30.56 | 370,600 | +0.28(+0.92%) |
Dec 03, 2020 | 30.31 | 30.39 | 30.23 | 30.28 | 682,878 | -0.07(-0.23%) |
Dec 02, 2020 | 30.28 | 30.42 | 30.28 | 30.35 | 227,780 | -0.02(-0.07%) |