Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.08 | 33.10 | 32.75 | 32.93 | 38,500 | -0.19(-0.57%) |
Feb 25, 2021 | 32.85 | 33.24 | 32.71 | 33.12 | 48,159 | +0.65(+2.00%) |
Feb 24, 2021 | 31.80 | 32.47 | 31.80 | 32.47 | 44,466 | +0.98(+3.11%) |
Feb 23, 2021 | 31.34 | 31.55 | 31.10 | 31.49 | 14,980 | +0.11(+0.35%) |
Feb 22, 2021 | 31.51 | 31.53 | 31.23 | 31.38 | 28,034 | +0.52(+1.69%) |
Feb 19, 2021 | 30.34 | 30.89 | 30.34 | 30.86 | 36,900 | +0.74(+2.45%) |
Feb 18, 2021 | 29.96 | 30.13 | 29.93 | 30.12 | 15,105 | +0.13(+0.43%) |
Feb 17, 2021 | 30.51 | 30.51 | 29.72 | 29.99 | 29,647 | -0.50(-1.63%) |
Feb 16, 2021 | 30.35 | 30.70 | 30.14 | 30.49 | 31,336 | -0.30(-0.98%) |
Feb 12, 2021 | 31.00 | 31.00 | 30.69 | 30.79 | 15,700 | +0.10(+0.34%) |
Feb 11, 2021 | 31.50 | 31.50 | 30.60 | 30.69 | 35,948 | -1.48(-4.61%) |
Feb 10, 2021 | 31.12 | 32.30 | 31.12 | 32.17 | 25,958 | +1.16(+3.74%) |
Feb 09, 2021 | 31.14 | 31.33 | 30.90 | 31.01 | 11,217 | -0.07(-0.23%) |
Feb 08, 2021 | 31.26 | 31.42 | 30.89 | 31.08 | 20,858 | -0.25(-0.81%) |
Feb 05, 2021 | 30.80 | 31.44 | 30.80 | 31.34 | 15,500 | +0.82(+2.67%) |
Feb 04, 2021 | 30.50 | 30.71 | 30.25 | 30.52 | 23,978 | +0.19(+0.63%) |
Feb 03, 2021 | 30.72 | 30.72 | 30.25 | 30.33 | 17,266 | -0.84(-2.69%) |
Feb 02, 2021 | 30.75 | 31.50 | 30.66 | 31.17 | 28,845 | +0.60(+1.95%) |
Feb 01, 2021 | 30.30 | 30.80 | 30.05 | 30.57 | 15,315 | +0.27(+0.90%) |
Jan 29, 2021 | 30.18 | 30.39 | 30.11 | 30.30 | 17,600 | +0.31(+1.05%) |
Jan 28, 2021 | 29.95 | 30.24 | 29.79 | 29.99 | 13,886 | +0.02(+0.06%) |
Jan 27, 2021 | 30.52 | 30.52 | 29.90 | 29.97 | 20,269 | -0.58(-1.88%) |
Jan 26, 2021 | 30.38 | 30.62 | 30.28 | 30.55 | 13,449 | +0.35(+1.14%) |
Jan 25, 2021 | 30.00 | 30.20 | 29.88 | 30.20 | 11,162 | +0.02(+0.07%) |
Jan 22, 2021 | 30.04 | 30.44 | 29.80 | 30.18 | 22,800 | -0.46(-1.49%) |
Jan 21, 2021 | 30.78 | 30.78 | 30.58 | 30.64 | 5,683 | -0.23(-0.76%) |
Jan 20, 2021 | 31.06 | 31.06 | 30.72 | 30.87 | 18,640 | -0.42(-1.34%) |
Jan 19, 2021 | 31.08 | 31.40 | 30.75 | 31.29 | 27,854 | +0.89(+2.94%) |
Jan 15, 2021 | 30.25 | 30.47 | 30.16 | 30.39 | 9,100 | +0.23(+0.75%) |
Jan 14, 2021 | 29.66 | 30.23 | 29.53 | 30.17 | 16,459 | +0.37(+1.25%) |
Jan 13, 2021 | 30.15 | 30.28 | 29.74 | 29.80 | 15,684 | -0.01(-0.04%) |
Jan 12, 2021 | 30.03 | 30.03 | 29.74 | 29.81 | 8,719 | +0.11(+0.36%) |
Jan 11, 2021 | 29.82 | 29.82 | 29.62 | 29.70 | 23,065 | -0.37(-1.22%) |
Jan 08, 2021 | 30.54 | 30.57 | 29.94 | 30.07 | 14,100 | -0.33(-1.09%) |
Jan 07, 2021 | 30.31 | 30.61 | 30.30 | 30.40 | 55,541 | +0.70(+2.36%) |
Jan 06, 2021 | 29.90 | 30.23 | 29.70 | 29.70 | 67,896 | -0.58(-1.92%) |
Jan 05, 2021 | 30.15 | 30.36 | 29.96 | 30.28 | 25,273 | -0.29(-0.95%) |
Jan 04, 2021 | 31.90 | 32.11 | 30.46 | 30.57 | 31,856 | -0.62(-1.99%) |
Dec 31, 2020 | 31.19 | 31.19 | 31.19 | 32,479 | -0.03(-0.10%) | |
Dec 30, 2020 | 30.75 | 31.35 | 30.64 | 31.22 | 32,479 | +1.19(+3.96%) |
Dec 29, 2020 | 30.32 | 30.37 | 29.89 | 30.03 | 24,836 | -0.66(-2.17%) |
Dec 28, 2020 | 30.93 | 31.07 | 30.66 | 30.70 | 41,298 | -0.52(-1.68%) |
Dec 24, 2020 | 30.50 | 31.30 | 30.50 | 31.22 | 9,900 | +0.63(+2.05%) |
Dec 23, 2020 | 30.86 | 30.93 | 30.50 | 30.59 | 16,118 | +0.28(+0.92%) |
Dec 22, 2020 | 30.54 | 30.83 | 30.29 | 30.31 | 22,063 | -0.76(-2.45%) |
Dec 21, 2020 | 29.91 | 31.20 | 29.83 | 31.07 | 68,204 | +0.99(+3.29%) |
Dec 18, 2020 | 30.41 | 30.41 | 29.90 | 30.08 | 18,100 | -0.64(-2.08%) |
Dec 17, 2020 | 30.31 | 30.86 | 30.21 | 30.72 | 21,659 | +0.43(+1.42%) |
Dec 16, 2020 | 30.23 | 30.41 | 30.10 | 30.29 | 21,025 | -0.39(-1.27%) |
Dec 15, 2020 | 31.42 | 31.59 | 30.50 | 30.68 | 28,584 | -0.64(-2.05%) |
Dec 14, 2020 | 31.49 | 31.50 | 31.07 | 31.32 | 19,243 | -0.33(-1.04%) |
Dec 11, 2020 | 31.41 | 31.70 | 31.36 | 31.65 | 30,200 | +0.56(+1.82%) |
Dec 10, 2020 | 30.65 | 31.20 | 30.36 | 31.09 | 84,536 | +0.11(+0.34%) |
Dec 09, 2020 | 31.00 | 31.00 | 30.60 | 30.98 | 24,793 | -0.13(-0.42%) |
Dec 08, 2020 | 31.50 | 31.50 | 30.88 | 31.11 | 59,327 | -0.62(-1.97%) |
Dec 07, 2020 | 31.79 | 32.00 | 31.22 | 31.73 | 32,314 | -0.44(-1.35%) |
Dec 04, 2020 | 32.02 | 32.26 | 31.69 | 32.17 | 38,000 | +0.40(+1.26%) |
Dec 03, 2020 | 32.45 | 32.57 | 31.72 | 31.77 | 14,282 | -0.35(-1.08%) |
Dec 02, 2020 | 31.86 | 32.18 | 31.78 | 32.12 | 31,306 | -0.06(-0.18%) |