Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.60 | 34.28 | 33.37 | 33.80 | 906,600 | +0.23(+0.69%) |
Feb 25, 2021 | 34.89 | 35.32 | 33.47 | 33.57 | 1,031,588 | -1.20(-3.45%) |
Feb 24, 2021 | 33.70 | 34.79 | 33.70 | 34.77 | 1,177,507 | +1.14(+3.39%) |
Feb 23, 2021 | 33.71 | 33.83 | 32.89 | 33.63 | 1,024,264 | -0.25(-0.74%) |
Feb 22, 2021 | 33.48 | 34.16 | 33.38 | 33.88 | 963,559 | +0.25(+0.74%) |
Feb 19, 2021 | 32.97 | 33.87 | 32.97 | 33.63 | 755,800 | +0.97(+2.97%) |
Feb 18, 2021 | 33.11 | 33.25 | 32.58 | 32.66 | 897,115 | -0.65(-1.95%) |
Feb 17, 2021 | 33.94 | 33.94 | 33.08 | 33.31 | 888,716 | -0.67(-1.97%) |
Feb 16, 2021 | 33.53 | 34.00 | 33.53 | 33.98 | 569,859 | +0.59(+1.77%) |
Feb 12, 2021 | 33.19 | 33.55 | 33.07 | 33.39 | 1,061,500 | +0.17(+0.51%) |
Feb 11, 2021 | 33.40 | 33.70 | 32.85 | 33.22 | 569,982 | -0.08(-0.24%) |
Feb 10, 2021 | 33.29 | 33.51 | 33.16 | 33.30 | 599,369 | +0.20(+0.60%) |
Feb 09, 2021 | 33.35 | 33.35 | 32.88 | 33.10 | 677,187 | -0.23(-0.69%) |
Feb 08, 2021 | 33.22 | 33.37 | 33.17 | 33.33 | 490,144 | +0.26(+0.79%) |
Feb 05, 2021 | 32.81 | 33.18 | 32.81 | 33.07 | 609,500 | +0.38(+1.16%) |
Feb 04, 2021 | 32.22 | 32.73 | 32.21 | 32.69 | 712,514 | +0.51(+1.58%) |
Feb 03, 2021 | 32.37 | 32.54 | 32.04 | 32.18 | 616,142 | -0.14(-0.43%) |
Feb 02, 2021 | 31.94 | 32.34 | 31.81 | 32.32 | 588,465 | +0.67(+2.12%) |
Feb 01, 2021 | 31.38 | 31.69 | 30.89 | 31.65 | 1,027,931 | +0.55(+1.77%) |
Jan 29, 2021 | 31.84 | 31.94 | 30.89 | 31.10 | 753,100 | -0.83(-2.60%) |
Jan 28, 2021 | 31.65 | 31.98 | 31.45 | 31.93 | 746,199 | +0.41(+1.30%) |
Jan 27, 2021 | 32.18 | 32.18 | 31.50 | 31.52 | 1,144,654 | -0.91(-2.81%) |
Jan 26, 2021 | 32.70 | 32.87 | 32.40 | 32.43 | 542,594 | -0.12(-0.37%) |
Jan 25, 2021 | 32.50 | 32.81 | 32.14 | 32.55 | 456,162 | +0.07(+0.22%) |
Jan 22, 2021 | 32.24 | 32.48 | 31.98 | 32.48 | 526,300 | +0.12(+0.37%) |
Jan 21, 2021 | 32.08 | 32.53 | 31.99 | 32.36 | 613,628 | +0.32(+1.00%) |
Jan 20, 2021 | 31.72 | 32.12 | 31.67 | 32.04 | 508,003 | +0.41(+1.30%) |
Jan 19, 2021 | 31.65 | 31.74 | 31.45 | 31.63 | 485,463 | +0.08(+0.25%) |
Jan 15, 2021 | 31.74 | 31.74 | 31.41 | 31.55 | 426,000 | -0.27(-0.85%) |
Jan 14, 2021 | 31.70 | 31.85 | 31.40 | 31.82 | 422,379 | +0.31(+0.98%) |
Jan 13, 2021 | 31.76 | 31.76 | 31.48 | 31.51 | 506,500 | -0.12(-0.38%) |
Jan 12, 2021 | 31.44 | 31.68 | 31.33 | 31.63 | 945,850 | +0.25(+0.80%) |
Jan 11, 2021 | 31.42 | 31.80 | 31.38 | 31.38 | 502,340 | -0.32(-1.01%) |
Jan 08, 2021 | 31.66 | 31.74 | 31.25 | 31.70 | 576,600 | +0.14(+0.44%) |
Jan 07, 2021 | 31.85 | 31.86 | 31.40 | 31.56 | 720,727 | -0.06(-0.19%) |
Jan 06, 2021 | 30.93 | 32.07 | 30.93 | 31.62 | 1,167,492 | +0.79(+2.56%) |
Jan 05, 2021 | 30.89 | 31.19 | 30.81 | 30.83 | 464,209 | -0.06(-0.19%) |
Jan 04, 2021 | 31.95 | 31.97 | 30.69 | 30.89 | 1,150,595 | -0.97(-3.04%) |
Dec 31, 2020 | 31.86 | 31.86 | 31.86 | 316,426 | +0.19(+0.60%) | |
Dec 30, 2020 | 31.53 | 31.95 | 31.37 | 31.67 | 316,426 | +0.20(+0.64%) |
Dec 29, 2020 | 31.98 | 32.07 | 31.36 | 31.47 | 438,831 | -0.40(-1.26%) |
Dec 28, 2020 | 31.73 | 32.24 | 31.70 | 31.87 | 408,606 | +0.22(+0.70%) |
Dec 24, 2020 | 31.82 | 31.88 | 31.33 | 31.65 | 334,000 | -0.14(-0.44%) |
Dec 23, 2020 | 31.14 | 31.99 | 31.14 | 31.79 | 554,181 | +0.69(+2.22%) |
Dec 22, 2020 | 31.11 | 31.23 | 30.94 | 31.10 | 460,121 | +0.00(+0.00%) |
Dec 21, 2020 | 30.87 | 31.17 | 30.67 | 31.10 | 908,234 | -0.15(-0.48%) |
Dec 18, 2020 | 31.74 | 31.96 | 31.16 | 31.25 | 571,700 | -0.37(-1.17%) |
Dec 17, 2020 | 31.37 | 31.63 | 31.28 | 31.62 | 357,560 | +0.28(+0.89%) |
Dec 16, 2020 | 31.39 | 31.50 | 31.20 | 31.34 | 389,406 | -0.02(-0.06%) |
Dec 15, 2020 | 31.07 | 31.38 | 30.88 | 31.36 | 367,058 | +0.53(+1.72%) |
Dec 14, 2020 | 31.11 | 31.25 | 30.81 | 30.83 | 707,838 | -0.45(-1.44%) |
Dec 11, 2020 | 31.33 | 31.41 | 31.04 | 31.28 | 566,800 | -0.12(-0.38%) |
Dec 10, 2020 | 31.45 | 31.45 | 31.09 | 31.40 | 708,878 | -0.11(-0.35%) |
Dec 09, 2020 | 31.96 | 32.00 | 31.23 | 31.51 | 660,101 | -0.19(-0.60%) |
Dec 08, 2020 | 31.30 | 31.85 | 31.25 | 31.70 | 412,122 | +0.35(+1.12%) |
Dec 07, 2020 | 31.79 | 31.80 | 31.11 | 31.35 | 678,864 | -0.44(-1.38%) |
Dec 04, 2020 | 31.42 | 31.80 | 31.42 | 31.79 | 439,200 | +0.63(+2.02%) |
Dec 03, 2020 | 31.04 | 31.56 | 30.97 | 31.16 | 626,081 | +0.13(+0.42%) |
Dec 02, 2020 | 30.66 | 31.10 | 30.55 | 31.03 | 516,662 | +0.36(+1.17%) |