Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.64 | 34.74 | 33.30 | 33.34 | 1,961,387 | -1.25(-3.62%) |
Feb 25, 2021 | 35.21 | 35.40 | 34.59 | 34.59 | 1,087,316 | -0.37(-1.07%) |
Feb 24, 2021 | 34.49 | 35.14 | 34.39 | 34.97 | 1,122,032 | +0.50(+1.44%) |
Feb 23, 2021 | 35.05 | 35.26 | 34.45 | 34.47 | 1,331,389 | -0.55(-1.57%) |
Feb 22, 2021 | 35.20 | 35.33 | 34.86 | 35.02 | 1,045,392 | -0.04(-0.12%) |
Feb 19, 2021 | 34.50 | 35.13 | 34.40 | 35.06 | 837,180 | +0.66(+1.92%) |
Feb 18, 2021 | 34.98 | 35.20 | 34.39 | 34.40 | 767,647 | -0.63(-1.79%) |
Feb 17, 2021 | 34.90 | 35.20 | 34.38 | 35.03 | 1,204,963 | +0.14(+0.40%) |
Feb 16, 2021 | 33.95 | 34.93 | 33.89 | 34.89 | 1,468,217 | +1.05(+3.11%) |
Feb 12, 2021 | 33.58 | 33.88 | 33.38 | 33.84 | 760,080 | +0.19(+0.57%) |
Feb 11, 2021 | 33.28 | 33.71 | 33.15 | 33.65 | 1,124,342 | +0.29(+0.86%) |
Feb 10, 2021 | 33.24 | 33.62 | 33.15 | 33.36 | 1,454,461 | +0.64(+1.97%) |
Feb 09, 2021 | 32.54 | 32.89 | 32.33 | 32.71 | 912,970 | +0.36(+1.10%) |
Feb 08, 2021 | 32.53 | 32.65 | 32.17 | 32.36 | 1,017,578 | -0.10(-0.32%) |
Feb 05, 2021 | 32.20 | 32.58 | 31.96 | 32.46 | 763,413 | +0.47(+1.47%) |
Feb 04, 2021 | 31.50 | 32.04 | 31.07 | 31.99 | 1,479,474 | +0.53(+1.69%) |
Feb 03, 2021 | 31.00 | 31.49 | 30.91 | 31.46 | 943,864 | +0.13(+0.42%) |
Feb 02, 2021 | 31.77 | 32.02 | 31.23 | 31.33 | 1,292,679 | -0.33(-1.04%) |
Feb 01, 2021 | 31.29 | 31.71 | 31.15 | 31.66 | 1,132,357 | +0.34(+1.08%) |
Jan 29, 2021 | 31.50 | 31.80 | 31.29 | 31.32 | 2,636,670 | -0.37(-1.18%) |
Jan 28, 2021 | 31.92 | 32.34 | 31.68 | 31.70 | 1,119,866 | -0.17(-0.55%) |
Jan 27, 2021 | 31.72 | 32.41 | 31.64 | 31.87 | 1,276,452 | -0.23(-0.73%) |
Jan 26, 2021 | 32.49 | 32.64 | 32.06 | 32.11 | 1,312,420 | -0.26(-0.81%) |
Jan 25, 2021 | 32.20 | 32.51 | 32.11 | 32.37 | 1,250,725 | +0.01(+0.03%) |
Jan 22, 2021 | 31.89 | 32.42 | 31.60 | 32.36 | 1,092,723 | +0.24(+0.76%) |
Jan 21, 2021 | 32.42 | 32.62 | 32.03 | 32.11 | 1,154,987 | -0.25(-0.78%) |
Jan 20, 2021 | 32.31 | 32.67 | 32.16 | 32.37 | 1,207,613 | -0.09(-0.27%) |
Jan 19, 2021 | 32.91 | 32.98 | 32.39 | 32.45 | 1,539,652 | -0.30(-0.90%) |
Jan 15, 2021 | 32.20 | 32.80 | 32.02 | 32.75 | 1,014,705 | +0.50(+1.57%) |
Jan 14, 2021 | 32.27 | 32.44 | 31.83 | 32.24 | 842,275 | +0.30(+0.93%) |
Jan 13, 2021 | 31.71 | 32.28 | 31.51 | 31.95 | 1,186,464 | +0.18(+0.58%) |
Jan 12, 2021 | 31.07 | 31.86 | 30.89 | 31.77 | 1,115,869 | +0.80(+2.59%) |
Jan 11, 2021 | 30.45 | 31.15 | 30.45 | 30.97 | 1,010,523 | +0.29(+0.94%) |
Jan 08, 2021 | 30.63 | 31.00 | 30.19 | 30.68 | 1,243,820 | +0.17(+0.57%) |
Jan 07, 2021 | 31.67 | 31.67 | 30.48 | 30.50 | 1,482,228 | -1.08(-3.42%) |
Jan 06, 2021 | 30.77 | 31.75 | 30.64 | 31.58 | 1,360,780 | +1.23(+4.04%) |
Jan 05, 2021 | 30.44 | 30.70 | 29.91 | 30.36 | 1,139,291 | +0.08(+0.26%) |
Jan 04, 2021 | 30.58 | 30.63 | 29.94 | 30.28 | 1,009,487 | -0.15(-0.49%) |
Dec 31, 2020 | 30.43 | 30.43 | 30.43 | 755,609 | +0.45(+1.51%) | |
Dec 30, 2020 | 29.81 | 30.46 | 29.76 | 29.97 | 755,609 | +0.01(+0.03%) |
Dec 29, 2020 | 30.40 | 30.63 | 29.81 | 29.96 | 849,057 | -0.45(-1.49%) |
Dec 28, 2020 | 30.48 | 30.79 | 30.22 | 30.42 | 771,619 | -0.05(-0.17%) |
Dec 24, 2020 | 30.50 | 30.50 | 29.94 | 30.47 | 201,883 | +0.14(+0.46%) |
Dec 23, 2020 | 30.13 | 30.67 | 30.13 | 30.33 | 604,925 | +0.30(+1.01%) |
Dec 22, 2020 | 29.81 | 30.16 | 29.66 | 30.03 | 756,829 | +0.17(+0.58%) |
Dec 21, 2020 | 30.46 | 30.73 | 29.47 | 29.85 | 1,002,087 | -1.08(-3.49%) |
Dec 18, 2020 | 31.47 | 31.70 | 30.83 | 30.93 | 3,124,546 | -0.39(-1.25%) |
Dec 17, 2020 | 31.10 | 31.51 | 31.10 | 31.32 | 1,033,133 | +0.25(+0.81%) |
Dec 16, 2020 | 31.74 | 31.74 | 31.05 | 31.07 | 1,282,000 | -0.57(-1.79%) |
Dec 15, 2020 | 30.57 | 31.73 | 30.36 | 31.64 | 1,002,640 | +1.19(+3.92%) |
Dec 14, 2020 | 30.94 | 31.30 | 30.43 | 30.44 | 904,838 | -0.05(-0.17%) |
Dec 11, 2020 | 30.33 | 30.81 | 30.33 | 30.50 | 858,403 | -0.07(-0.23%) |
Dec 10, 2020 | 30.32 | 30.61 | 30.13 | 30.56 | 855,141 | +0.16(+0.54%) |
Dec 09, 2020 | 30.77 | 31.01 | 30.28 | 30.40 | 789,626 | -0.22(-0.70%) |
Dec 08, 2020 | 30.31 | 30.81 | 30.23 | 30.62 | 1,010,517 | +0.03(+0.08%) |
Dec 07, 2020 | 30.93 | 31.15 | 30.46 | 30.59 | 1,217,146 | -0.48(-1.55%) |
Dec 04, 2020 | 31.04 | 31.25 | 30.74 | 31.07 | 1,495,739 | +0.34(+1.09%) |
Dec 03, 2020 | 31.14 | 31.33 | 30.64 | 30.74 | 730,285 | -0.41(-1.30%) |
Dec 02, 2020 | 31.04 | 31.15 | 30.43 | 31.14 | 1,083,193 | -0.01(-0.03%) |