Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.57 | 32.01 | 31.25 | 31.48 | 158,283 | -0.30(-0.93%) |
Feb 25, 2021 | 32.34 | 32.47 | 31.65 | 31.78 | 83,963 | -0.56(-1.74%) |
Feb 24, 2021 | 32.29 | 32.59 | 32.02 | 32.34 | 109,544 | +0.06(+0.18%) |
Feb 23, 2021 | 32.80 | 33.27 | 32.23 | 32.29 | 154,702 | -0.86(-2.59%) |
Feb 22, 2021 | 32.60 | 33.66 | 32.60 | 33.15 | 126,038 | +0.23(+0.70%) |
Feb 19, 2021 | 33.16 | 33.36 | 32.68 | 32.92 | 100,497 | +0.11(+0.35%) |
Feb 18, 2021 | 33.08 | 33.65 | 31.27 | 32.80 | 346,850 | -0.43(-1.29%) |
Feb 17, 2021 | 33.16 | 33.25 | 32.18 | 33.23 | 94,351 | -0.49(-1.44%) |
Feb 16, 2021 | 35.20 | 35.20 | 33.52 | 33.72 | 111,186 | -1.22(-3.50%) |
Feb 12, 2021 | 34.92 | 35.06 | 34.41 | 34.94 | 120,492 | +0.01(+0.03%) |
Feb 11, 2021 | 34.57 | 35.17 | 34.44 | 34.93 | 167,812 | +0.49(+1.41%) |
Feb 10, 2021 | 34.39 | 34.58 | 33.85 | 34.45 | 123,023 | +0.22(+0.64%) |
Feb 09, 2021 | 34.06 | 34.37 | 33.91 | 34.23 | 78,031 | +0.08(+0.22%) |
Feb 08, 2021 | 33.75 | 34.15 | 33.62 | 34.15 | 59,740 | +0.61(+1.82%) |
Feb 05, 2021 | 33.68 | 33.69 | 33.19 | 33.54 | 51,714 | +0.20(+0.60%) |
Feb 04, 2021 | 32.46 | 33.57 | 32.40 | 33.34 | 62,331 | +0.97(+3.00%) |
Feb 03, 2021 | 32.51 | 32.72 | 32.12 | 32.37 | 89,511 | -0.13(-0.41%) |
Feb 02, 2021 | 32.06 | 32.51 | 31.80 | 32.50 | 57,470 | +0.80(+2.52%) |
Feb 01, 2021 | 31.82 | 32.02 | 31.54 | 31.70 | 58,863 | +0.15(+0.48%) |
Jan 29, 2021 | 32.00 | 32.60 | 31.42 | 31.55 | 98,581 | -0.52(-1.63%) |
Jan 28, 2021 | 33.21 | 33.21 | 32.03 | 32.07 | 124,486 | -1.01(-3.05%) |
Jan 27, 2021 | 33.82 | 33.94 | 32.51 | 33.08 | 130,835 | -1.19(-3.47%) |
Jan 26, 2021 | 33.74 | 34.40 | 33.57 | 34.27 | 105,904 | +0.59(+1.75%) |
Jan 25, 2021 | 33.04 | 33.73 | 32.71 | 33.68 | 143,602 | +0.52(+1.58%) |
Jan 22, 2021 | 32.63 | 33.17 | 31.98 | 33.16 | 84,617 | +0.23(+0.69%) |
Jan 21, 2021 | 32.82 | 33.36 | 32.77 | 32.93 | 99,837 | +0.15(+0.46%) |
Jan 20, 2021 | 32.34 | 33.00 | 32.34 | 32.78 | 106,661 | +0.37(+1.15%) |
Jan 19, 2021 | 32.37 | 32.93 | 32.19 | 32.40 | 80,756 | +0.38(+1.19%) |
Jan 15, 2021 | 32.09 | 32.48 | 31.59 | 32.02 | 63,096 | -0.30(-0.94%) |
Jan 14, 2021 | 32.02 | 32.45 | 31.86 | 32.33 | 95,259 | +0.56(+1.77%) |
Jan 13, 2021 | 31.56 | 31.82 | 31.27 | 31.77 | 79,869 | +0.10(+0.33%) |
Jan 12, 2021 | 31.79 | 32.12 | 31.43 | 31.66 | 86,207 | +0.11(+0.36%) |
Jan 11, 2021 | 31.67 | 32.30 | 31.43 | 31.55 | 82,537 | -0.49(-1.52%) |
Jan 08, 2021 | 32.49 | 32.56 | 31.67 | 32.03 | 96,901 | -0.33(-1.03%) |
Jan 07, 2021 | 32.39 | 32.80 | 32.06 | 32.37 | 123,519 | +0.52(+1.65%) |
Jan 06, 2021 | 30.53 | 32.39 | 30.53 | 31.84 | 164,892 | +1.54(+5.09%) |
Jan 05, 2021 | 29.53 | 30.50 | 29.53 | 30.30 | 99,636 | +0.80(+2.71%) |
Jan 04, 2021 | 30.02 | 30.12 | 29.25 | 29.50 | 81,896 | -0.33(-1.12%) |
Dec 31, 2020 | 29.83 | 29.83 | 29.83 | 48,855 | +0.36(+1.23%) | |
Dec 30, 2020 | 29.59 | 30.17 | 29.42 | 29.47 | 48,855 | +0.17(+0.59%) |
Dec 29, 2020 | 29.81 | 30.24 | 28.97 | 29.30 | 84,394 | -0.61(-2.04%) |
Dec 28, 2020 | 29.53 | 30.09 | 29.52 | 29.91 | 90,822 | +0.53(+1.82%) |
Dec 24, 2020 | 29.25 | 29.48 | 28.84 | 29.38 | 31,390 | +0.33(+1.15%) |
Dec 23, 2020 | 29.10 | 29.63 | 28.94 | 29.04 | 85,309 | -0.02(-0.07%) |
Dec 22, 2020 | 28.89 | 29.16 | 28.57 | 29.06 | 74,791 | +0.30(+1.03%) |
Dec 21, 2020 | 28.39 | 28.98 | 27.91 | 28.77 | 97,069 | +0.19(+0.67%) |
Dec 18, 2020 | 28.39 | 29.11 | 27.95 | 28.58 | 244,300 | +0.24(+0.84%) |
Dec 17, 2020 | 27.63 | 28.36 | 27.41 | 28.34 | 141,810 | +0.67(+2.41%) |
Dec 16, 2020 | 28.11 | 28.14 | 27.41 | 27.67 | 95,755 | -0.43(-1.53%) |
Dec 15, 2020 | 28.36 | 28.36 | 27.98 | 28.10 | 87,182 | +0.05(+0.17%) |
Dec 14, 2020 | 28.72 | 28.84 | 27.73 | 28.05 | 105,422 | -0.25(-0.88%) |
Dec 11, 2020 | 29.16 | 29.24 | 28.23 | 28.30 | 112,753 | -0.96(-3.29%) |
Dec 10, 2020 | 30.47 | 30.47 | 28.48 | 29.26 | 275,012 | +0.83(+2.91%) |
Dec 09, 2020 | 28.08 | 29.16 | 27.98 | 28.43 | 185,889 | +0.56(+2.02%) |
Dec 08, 2020 | 26.98 | 27.98 | 26.89 | 27.87 | 120,129 | +0.69(+2.52%) |
Dec 07, 2020 | 27.28 | 27.43 | 26.95 | 27.18 | 61,235 | -0.10(-0.38%) |
Dec 04, 2020 | 26.58 | 27.34 | 26.56 | 27.29 | 45,983 | +0.88(+3.32%) |
Dec 03, 2020 | 26.42 | 26.83 | 26.29 | 26.41 | 44,776 | +0.04(+0.14%) |
Dec 02, 2020 | 26.38 | 26.54 | 25.92 | 26.38 | 58,349 | -0.17(-0.65%) |