Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.56 | 33.69 | 33.07 | 33.25 | 129,100 | -0.19(-0.57%) |
Feb 25, 2021 | 34.08 | 34.26 | 33.31 | 33.44 | 147,383 | -0.83(-2.42%) |
Feb 24, 2021 | 33.81 | 34.28 | 33.71 | 34.27 | 133,256 | +0.37(+1.09%) |
Feb 23, 2021 | 33.58 | 34.00 | 33.26 | 33.90 | 176,609 | +0.07(+0.21%) |
Feb 22, 2021 | 33.80 | 34.04 | 33.80 | 33.83 | 127,577 | -0.25(-0.75%) |
Feb 19, 2021 | 34.25 | 34.29 | 34.06 | 34.08 | 110,900 | -0.07(-0.19%) |
Feb 18, 2021 | 34.00 | 34.22 | 33.89 | 34.15 | 137,798 | -0.14(-0.41%) |
Feb 17, 2021 | 34.15 | 34.32 | 34.05 | 34.29 | 159,679 | +0.01(+0.03%) |
Feb 16, 2021 | 34.41 | 34.46 | 34.24 | 34.28 | 179,441 | -0.05(-0.15%) |
Feb 12, 2021 | 34.05 | 34.33 | 34.03 | 34.33 | 141,400 | +0.16(+0.47%) |
Feb 11, 2021 | 34.16 | 34.23 | 33.97 | 34.17 | 181,766 | +0.09(+0.26%) |
Feb 10, 2021 | 34.21 | 34.27 | 33.89 | 34.08 | 314,352 | -0.03(-0.09%) |
Feb 09, 2021 | 34.02 | 34.17 | 34.02 | 34.11 | 157,840 | -0.05(-0.15%) |
Feb 08, 2021 | 34.00 | 34.16 | 33.95 | 34.16 | 248,607 | +0.28(+0.83%) |
Feb 05, 2021 | 33.89 | 33.95 | 33.79 | 33.88 | 196,700 | +0.13(+0.39%) |
Feb 04, 2021 | 33.43 | 33.76 | 33.43 | 33.75 | 229,328 | +0.38(+1.14%) |
Feb 03, 2021 | 33.43 | 33.54 | 33.28 | 33.37 | 155,249 | +0.03(+0.09%) |
Feb 02, 2021 | 33.23 | 33.51 | 33.21 | 33.34 | 433,529 | +0.46(+1.40%) |
Feb 01, 2021 | 32.63 | 32.99 | 32.52 | 32.88 | 161,646 | +0.51(+1.58%) |
Jan 29, 2021 | 32.83 | 32.93 | 32.20 | 32.37 | 341,000 | -0.65(-1.97%) |
Jan 28, 2021 | 32.87 | 33.40 | 32.87 | 33.02 | 183,389 | +0.31(+0.95%) |
Jan 27, 2021 | 33.19 | 33.23 | 32.53 | 32.71 | 265,159 | -0.87(-2.59%) |
Jan 26, 2021 | 33.65 | 33.72 | 33.53 | 33.58 | 208,081 | -0.02(-0.07%) |
Jan 25, 2021 | 33.44 | 33.64 | 33.12 | 33.60 | 194,235 | +0.10(+0.31%) |
Jan 22, 2021 | 33.41 | 33.57 | 33.40 | 33.50 | 140,000 | -0.11(-0.33%) |
Jan 21, 2021 | 33.57 | 33.67 | 33.53 | 33.61 | 257,231 | +0.03(+0.09%) |
Jan 20, 2021 | 33.31 | 33.64 | 33.31 | 33.58 | 134,332 | +0.47(+1.42%) |
Jan 19, 2021 | 33.05 | 33.17 | 32.97 | 33.11 | 141,213 | +0.24(+0.73%) |
Jan 15, 2021 | 32.93 | 33.03 | 32.70 | 32.87 | 257,800 | -0.24(-0.72%) |
Jan 14, 2021 | 33.26 | 33.34 | 33.08 | 33.11 | 147,906 | -0.11(-0.33%) |
Jan 13, 2021 | 33.06 | 33.31 | 33.06 | 33.22 | 239,335 | +0.06(+0.18%) |
Jan 12, 2021 | 33.02 | 33.22 | 32.93 | 33.16 | 259,332 | +0.03(+0.10%) |
Jan 11, 2021 | 33.04 | 33.27 | 33.02 | 33.13 | 175,514 | -0.21(-0.64%) |
Jan 08, 2021 | 33.23 | 33.36 | 32.99 | 33.34 | 444,600 | +0.17(+0.51%) |
Jan 07, 2021 | 32.81 | 33.21 | 32.81 | 33.17 | 303,169 | +0.50(+1.53%) |
Jan 06, 2021 | 32.28 | 32.97 | 32.28 | 32.67 | 343,968 | +0.21(+0.65%) |
Jan 05, 2021 | 32.09 | 32.56 | 32.09 | 32.46 | 380,862 | +0.23(+0.71%) |
Jan 04, 2021 | 32.78 | 32.84 | 31.91 | 32.23 | 691,134 | -0.49(-1.50%) |
Dec 31, 2020 | 32.72 | 32.72 | 32.72 | 193,917 | +0.20(+0.62%) | |
Dec 30, 2020 | 32.52 | 32.62 | 32.47 | 32.52 | 193,917 | +0.05(+0.15%) |
Dec 29, 2020 | 32.66 | 32.72 | 32.43 | 32.47 | 168,570 | -0.07(-0.22%) |
Dec 28, 2020 | 32.69 | 32.69 | 32.47 | 32.54 | 257,705 | +0.28(+0.87%) |
Dec 24, 2020 | 32.20 | 32.27 | 32.07 | 32.26 | 78,100 | +0.11(+0.36%) |
Dec 23, 2020 | 32.33 | 32.34 | 32.13 | 32.15 | 182,512 | +0.04(+0.11%) |
Dec 22, 2020 | 32.18 | 32.21 | 32.03 | 32.11 | 190,323 | -0.05(-0.14%) |
Dec 21, 2020 | 31.98 | 32.24 | 31.70 | 32.16 | 227,929 | -0.50(-1.55%) |
Dec 18, 2020 | 32.78 | 32.82 | 32.46 | 32.66 | 294,500 | -0.11(-0.34%) |
Dec 17, 2020 | 32.71 | 32.79 | 32.68 | 32.77 | 135,768 | +0.19(+0.58%) |
Dec 16, 2020 | 32.52 | 32.67 | 32.49 | 32.58 | 260,519 | +0.07(+0.22%) |
Dec 15, 2020 | 32.38 | 32.53 | 32.23 | 32.51 | 91,074 | +0.41(+1.28%) |
Dec 14, 2020 | 32.43 | 32.57 | 32.10 | 32.10 | 188,791 | -0.16(-0.50%) |
Dec 11, 2020 | 32.08 | 32.27 | 31.98 | 32.26 | 317,700 | -0.04(-0.12%) |
Dec 10, 2020 | 32.20 | 32.38 | 32.11 | 32.30 | 159,982 | -0.02(-0.06%) |
Dec 09, 2020 | 32.64 | 32.68 | 32.23 | 32.32 | 392,532 | -0.27(-0.83%) |
Dec 08, 2020 | 32.23 | 32.63 | 32.23 | 32.59 | 198,487 | +0.08(+0.25%) |
Dec 07, 2020 | 31.81 | 32.55 | 31.81 | 32.51 | 191,309 | -0.05(-0.15%) |
Dec 04, 2020 | 32.20 | 32.56 | 32.20 | 32.56 | 814,300 | +0.29(+0.90%) |
Dec 03, 2020 | 32.12 | 32.42 | 32.12 | 32.27 | 183,388 | -0.02(-0.06%) |
Dec 02, 2020 | 32.01 | 32.32 | 32.01 | 32.29 | 149,097 | +0.06(+0.19%) |