Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.07 | 30.07 | 29.78 | 29.84 | 423,763 | -0.39(-1.27%) |
Feb 25, 2021 | 30.71 | 30.84 | 30.18 | 30.22 | 244,059 | -0.46(-1.48%) |
Feb 24, 2021 | 30.45 | 30.73 | 30.45 | 30.68 | 268,895 | +0.25(+0.81%) |
Feb 23, 2021 | 30.26 | 30.50 | 30.12 | 30.43 | 261,226 | +0.45(+1.49%) |
Feb 22, 2021 | 29.86 | 30.14 | 29.86 | 29.99 | 111,811 | +0.11(+0.35%) |
Feb 19, 2021 | 29.92 | 30.02 | 29.86 | 29.88 | 442,506 | +0.08(+0.26%) |
Feb 18, 2021 | 29.72 | 29.84 | 29.63 | 29.80 | 223,305 | -0.31(-1.05%) |
Feb 17, 2021 | 29.98 | 30.15 | 29.94 | 30.12 | 178,825 | -0.17(-0.55%) |
Feb 16, 2021 | 30.38 | 30.43 | 30.24 | 30.28 | 462,155 | +0.22(+0.73%) |
Feb 12, 2021 | 29.93 | 30.10 | 29.90 | 30.07 | 230,852 | +0.17(+0.56%) |
Feb 11, 2021 | 29.89 | 29.93 | 29.83 | 29.90 | 104,991 | +0.03(+0.09%) |
Feb 10, 2021 | 30.08 | 30.08 | 29.84 | 29.87 | 309,301 | +0.01(+0.03%) |
Feb 09, 2021 | 29.76 | 29.93 | 29.72 | 29.86 | 142,433 | +0.15(+0.50%) |
Feb 08, 2021 | 29.79 | 29.79 | 29.66 | 29.72 | 439,334 | +0.01(+0.03%) |
Feb 05, 2021 | 29.62 | 29.72 | 29.60 | 29.71 | 260,223 | +0.18(+0.59%) |
Feb 04, 2021 | 29.48 | 29.57 | 29.44 | 29.53 | 169,882 | -0.04(-0.12%) |
Feb 03, 2021 | 29.55 | 29.62 | 29.47 | 29.57 | 174,905 | +0.00(+0.00%) |
Feb 02, 2021 | 29.48 | 29.58 | 29.34 | 29.57 | 169,182 | +0.12(+0.42%) |
Feb 01, 2021 | 29.45 | 29.51 | 29.29 | 29.44 | 694,607 | +0.01(+0.03%) |
Jan 29, 2021 | 29.57 | 29.65 | 29.29 | 29.44 | 373,250 | -0.18(-0.62%) |
Jan 28, 2021 | 29.37 | 29.72 | 29.37 | 29.62 | 476,112 | +0.24(+0.83%) |
Jan 27, 2021 | 29.34 | 29.60 | 29.26 | 29.37 | 447,640 | -0.18(-0.62%) |
Jan 26, 2021 | 29.42 | 29.58 | 29.42 | 29.56 | 237,105 | +0.26(+0.90%) |
Jan 25, 2021 | 29.24 | 29.36 | 29.02 | 29.30 | 191,855 | -0.08(-0.27%) |
Jan 22, 2021 | 29.30 | 29.44 | 29.30 | 29.37 | 146,511 | -0.10(-0.33%) |
Jan 21, 2021 | 29.57 | 29.63 | 29.33 | 29.47 | 388,051 | -0.29(-0.97%) |
Jan 20, 2021 | 29.56 | 29.79 | 29.55 | 29.76 | 281,496 | +0.18(+0.62%) |
Jan 19, 2021 | 29.59 | 29.64 | 29.48 | 29.58 | 442,763 | +0.22(+0.74%) |
Jan 15, 2021 | 29.31 | 29.42 | 29.19 | 29.36 | 314,965 | -0.26(-0.89%) |
Jan 14, 2021 | 29.48 | 29.67 | 29.48 | 29.62 | 253,916 | +0.33(+1.14%) |
Jan 13, 2021 | 29.28 | 29.36 | 29.23 | 29.29 | 293,219 | -0.04(-0.12%) |
Jan 12, 2021 | 29.23 | 29.37 | 29.14 | 29.32 | 487,788 | +0.03(+0.09%) |
Jan 11, 2021 | 29.26 | 29.35 | 29.21 | 29.30 | 341,454 | -0.47(-1.59%) |
Jan 08, 2021 | 29.73 | 29.77 | 29.49 | 29.77 | 308,794 | +0.11(+0.38%) |
Jan 07, 2021 | 29.66 | 29.70 | 29.58 | 29.65 | 508,706 | -0.37(-1.22%) |
Jan 06, 2021 | 29.83 | 30.14 | 29.78 | 30.02 | 229,170 | +0.11(+0.35%) |
Jan 05, 2021 | 29.76 | 29.97 | 29.74 | 29.92 | 362,893 | +0.41(+1.39%) |
Jan 04, 2021 | 29.99 | 29.99 | 29.44 | 29.51 | 580,611 | -0.32(-1.09%) |
Dec 31, 2020 | 29.83 | 29.83 | 29.83 | 328,051 | -0.19(-0.64%) | |
Dec 30, 2020 | 30.08 | 30.21 | 30.01 | 30.02 | 328,051 | +0.14(+0.47%) |
Dec 29, 2020 | 29.98 | 30.02 | 29.82 | 29.88 | 388,506 | +0.25(+0.86%) |
Dec 28, 2020 | 29.77 | 29.77 | 29.56 | 29.63 | 223,093 | +0.18(+0.62%) |
Dec 24, 2020 | 29.45 | 29.51 | 29.43 | 29.44 | 152,911 | +0.07(+0.24%) |
Dec 23, 2020 | 29.33 | 29.41 | 29.30 | 29.37 | 482,167 | +0.41(+1.42%) |
Dec 22, 2020 | 28.88 | 29.02 | 28.84 | 28.96 | 554,816 | +0.13(+0.46%) |
Dec 21, 2020 | 28.67 | 28.91 | 28.50 | 28.83 | 564,065 | -0.51(-1.73%) |
Dec 18, 2020 | 29.55 | 29.55 | 29.24 | 29.34 | 497,761 | -0.42(-1.40%) |
Dec 17, 2020 | 29.76 | 29.84 | 29.74 | 29.76 | 304,414 | +0.19(+0.65%) |
Dec 16, 2020 | 29.49 | 29.60 | 29.44 | 29.57 | 333,176 | +0.20(+0.68%) |
Dec 15, 2020 | 29.14 | 29.38 | 29.11 | 29.37 | 488,138 | +0.31(+1.08%) |
Dec 14, 2020 | 29.23 | 29.29 | 29.04 | 29.05 | 266,389 | +0.04(+0.15%) |
Dec 11, 2020 | 28.87 | 29.01 | 28.86 | 29.01 | 303,190 | +0.02(+0.06%) |
Dec 10, 2020 | 28.74 | 29.04 | 28.70 | 28.99 | 391,725 | +0.10(+0.33%) |
Dec 09, 2020 | 28.98 | 29.05 | 28.71 | 28.90 | 1,339,994 | -0.08(-0.27%) |
Dec 08, 2020 | 28.88 | 28.98 | 28.86 | 28.98 | 706,088 | +0.10(+0.36%) |
Dec 07, 2020 | 28.88 | 28.97 | 28.80 | 28.87 | 216,476 | -0.21(-0.72%) |
Dec 04, 2020 | 29.05 | 29.12 | 29.02 | 29.08 | 259,581 | +0.19(+0.66%) |
Dec 03, 2020 | 28.76 | 28.98 | 28.76 | 28.89 | 357,890 | +0.30(+1.03%) |
Dec 02, 2020 | 28.51 | 28.64 | 28.43 | 28.59 | 920,839 | -0.18(-0.63%) |