Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.17 | 33.42 | 32.70 | 32.94 | 832,878 | -0.26(-0.79%) |
Feb 25, 2021 | 34.11 | 34.28 | 33.12 | 33.20 | 504,162 | -0.78(-2.30%) |
Feb 24, 2021 | 33.48 | 34.19 | 33.48 | 33.99 | 438,075 | +0.60(+1.81%) |
Feb 23, 2021 | 33.35 | 33.49 | 33.02 | 33.38 | 465,180 | +0.09(+0.28%) |
Feb 22, 2021 | 32.73 | 33.42 | 32.73 | 33.29 | 317,003 | +0.50(+1.52%) |
Feb 19, 2021 | 32.68 | 32.95 | 32.68 | 32.79 | 344,368 | +0.24(+0.72%) |
Feb 18, 2021 | 32.60 | 32.69 | 32.38 | 32.55 | 189,521 | -0.22(-0.66%) |
Feb 17, 2021 | 32.51 | 32.80 | 32.48 | 32.77 | 204,021 | +0.15(+0.46%) |
Feb 16, 2021 | 32.83 | 32.92 | 32.58 | 32.62 | 526,399 | -0.08(-0.23%) |
Feb 12, 2021 | 32.69 | 32.96 | 32.47 | 32.70 | 169,422 | -0.06(-0.17%) |
Feb 11, 2021 | 32.70 | 32.95 | 32.55 | 32.75 | 161,263 | +0.12(+0.38%) |
Feb 10, 2021 | 32.73 | 32.82 | 32.46 | 32.63 | 358,188 | +0.04(+0.12%) |
Feb 09, 2021 | 32.43 | 32.77 | 32.43 | 32.59 | 218,021 | +0.11(+0.35%) |
Feb 08, 2021 | 32.29 | 32.51 | 32.21 | 32.48 | 236,544 | +0.40(+1.23%) |
Feb 05, 2021 | 32.00 | 32.16 | 31.84 | 32.08 | 242,821 | +0.25(+0.80%) |
Feb 04, 2021 | 31.21 | 31.87 | 31.21 | 31.83 | 161,675 | +0.69(+2.21%) |
Feb 03, 2021 | 31.11 | 31.21 | 30.96 | 31.14 | 172,923 | +0.04(+0.12%) |
Feb 02, 2021 | 30.95 | 31.24 | 30.87 | 31.11 | 97,330 | +0.42(+1.38%) |
Feb 01, 2021 | 30.53 | 30.73 | 30.26 | 30.68 | 175,279 | +0.37(+1.21%) |
Jan 29, 2021 | 31.05 | 31.05 | 30.13 | 30.31 | 433,806 | -0.91(-2.92%) |
Jan 28, 2021 | 31.18 | 31.39 | 31.15 | 31.23 | 128,686 | +0.39(+1.25%) |
Jan 27, 2021 | 31.20 | 31.28 | 30.73 | 30.84 | 151,082 | -0.82(-2.59%) |
Jan 26, 2021 | 32.07 | 32.13 | 31.63 | 31.66 | 516,215 | -0.24(-0.74%) |
Jan 25, 2021 | 31.74 | 32.01 | 31.58 | 31.90 | 377,197 | -0.01(-0.03%) |
Jan 22, 2021 | 31.91 | 32.02 | 31.63 | 31.91 | 218,071 | -0.27(-0.85%) |
Jan 21, 2021 | 32.69 | 32.79 | 32.18 | 32.18 | 172,868 | -0.52(-1.58%) |
Jan 20, 2021 | 32.58 | 32.71 | 32.54 | 32.70 | 180,637 | +0.21(+0.64%) |
Jan 19, 2021 | 32.47 | 32.67 | 32.27 | 32.49 | 363,071 | +0.23(+0.70%) |
Jan 15, 2021 | 32.18 | 32.47 | 31.98 | 32.26 | 423,609 | -0.19(-0.58%) |
Jan 14, 2021 | 32.51 | 32.65 | 32.39 | 32.45 | 207,721 | +0.12(+0.38%) |
Jan 13, 2021 | 32.38 | 32.52 | 32.19 | 32.33 | 125,150 | -0.08(-0.23%) |
Jan 12, 2021 | 32.23 | 32.56 | 32.22 | 32.40 | 103,621 | +0.34(+1.06%) |
Jan 11, 2021 | 31.93 | 32.24 | 31.93 | 32.07 | 128,028 | -0.14(-0.44%) |
Jan 08, 2021 | 32.42 | 32.42 | 31.75 | 32.21 | 278,511 | -0.09(-0.29%) |
Jan 07, 2021 | 32.56 | 32.62 | 32.25 | 32.30 | 95,560 | +0.03(+0.09%) |
Jan 06, 2021 | 31.22 | 32.46 | 31.22 | 32.27 | 312,179 | +1.42(+4.61%) |
Jan 05, 2021 | 30.69 | 31.04 | 30.60 | 30.85 | 146,304 | +0.07(+0.21%) |
Jan 04, 2021 | 31.61 | 31.63 | 30.59 | 30.78 | 366,015 | -0.83(-2.62%) |
Dec 31, 2020 | 31.61 | 31.61 | 31.61 | 272,068 | +0.29(+0.93%) | |
Dec 30, 2020 | 31.23 | 31.56 | 31.23 | 31.32 | 272,068 | +0.16(+0.51%) |
Dec 29, 2020 | 31.51 | 31.51 | 31.09 | 31.16 | 134,803 | -0.21(-0.66%) |
Dec 28, 2020 | 31.61 | 31.67 | 31.32 | 31.37 | 252,041 | -0.02(-0.06%) |
Dec 24, 2020 | 31.38 | 31.39 | 31.04 | 31.39 | 117,905 | +0.09(+0.30%) |
Dec 23, 2020 | 31.11 | 31.55 | 31.11 | 31.29 | 191,918 | +0.35(+1.13%) |
Dec 22, 2020 | 31.13 | 31.14 | 30.92 | 30.94 | 92,419 | -0.16(-0.51%) |
Dec 21, 2020 | 31.26 | 31.26 | 30.58 | 31.11 | 614,330 | -0.23(-0.73%) |
Dec 18, 2020 | 31.75 | 31.87 | 31.09 | 31.33 | 1,100,625 | -0.36(-1.15%) |
Dec 17, 2020 | 31.67 | 31.74 | 31.53 | 31.70 | 577,243 | +0.09(+0.30%) |
Dec 16, 2020 | 31.64 | 31.79 | 31.51 | 31.61 | 338,624 | +0.04(+0.12%) |
Dec 15, 2020 | 31.14 | 31.62 | 30.99 | 31.57 | 351,298 | +0.62(+2.00%) |
Dec 14, 2020 | 31.60 | 31.68 | 30.91 | 30.95 | 327,396 | -0.26(-0.84%) |
Dec 11, 2020 | 31.24 | 31.53 | 31.05 | 31.21 | 256,217 | -0.29(-0.92%) |
Dec 10, 2020 | 31.20 | 31.57 | 31.17 | 31.50 | 478,422 | +0.10(+0.33%) |
Dec 09, 2020 | 31.52 | 31.62 | 31.24 | 31.40 | 461,040 | +0.01(+0.03%) |
Dec 08, 2020 | 31.04 | 31.46 | 30.98 | 31.39 | 89,742 | +0.13(+0.42%) |
Dec 07, 2020 | 31.65 | 31.65 | 31.13 | 31.26 | 343,012 | -0.55(-1.74%) |
Dec 04, 2020 | 31.39 | 31.85 | 31.39 | 31.81 | 309,427 | +0.59(+1.89%) |
Dec 03, 2020 | 31.19 | 31.41 | 31.08 | 31.22 | 231,645 | +0.03(+0.09%) |
Dec 02, 2020 | 30.90 | 31.26 | 30.89 | 31.19 | 138,841 | +0.18(+0.57%) |