Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.42 | 33.43 | 33.21 | 33.21 | 7,567 | -0.39(-1.16%) |
Feb 25, 2021 | 34.13 | 34.24 | 33.59 | 33.59 | 17,102 | -0.50(-1.46%) |
Feb 24, 2021 | 33.77 | 34.09 | 33.77 | 34.09 | 5,059 | +0.27(+0.79%) |
Feb 23, 2021 | 33.65 | 33.87 | 33.53 | 33.83 | 11,041 | +0.43(+1.27%) |
Feb 22, 2021 | 33.27 | 33.51 | 33.27 | 33.40 | 2,517 | +0.18(+0.55%) |
Feb 19, 2021 | 33.23 | 33.34 | 33.21 | 33.22 | 2,919 | +0.15(+0.46%) |
Feb 18, 2021 | 32.92 | 33.07 | 32.92 | 33.07 | 2,591 | -0.27(-0.80%) |
Feb 17, 2021 | 33.19 | 33.33 | 33.19 | 33.33 | 1,956 | -0.24(-0.72%) |
Feb 16, 2021 | 33.65 | 33.73 | 33.55 | 33.58 | 2,375 | +0.21(+0.64%) |
Feb 12, 2021 | 33.19 | 33.36 | 33.19 | 33.36 | 4,324 | +0.15(+0.45%) |
Feb 11, 2021 | 33.20 | 33.28 | 33.20 | 33.22 | 4,594 | +0.16(+0.49%) |
Feb 10, 2021 | 33.27 | 33.27 | 33.05 | 33.05 | 5,628 | -0.08(-0.24%) |
Feb 09, 2021 | 33.00 | 33.13 | 33.00 | 33.13 | 4,376 | +0.12(+0.38%) |
Feb 08, 2021 | 33.02 | 33.02 | 32.94 | 33.01 | 2,788 | +0.07(+0.23%) |
Feb 05, 2021 | 32.82 | 32.93 | 32.81 | 32.93 | 2,270 | +0.20(+0.62%) |
Feb 04, 2021 | 32.64 | 32.77 | 32.64 | 32.73 | 2,694 | -0.10(-0.29%) |
Feb 03, 2021 | 32.76 | 32.84 | 32.73 | 32.83 | 14,609 | +0.08(+0.24%) |
Feb 02, 2021 | 32.57 | 32.77 | 32.57 | 32.75 | 4,963 | +0.15(+0.47%) |
Feb 01, 2021 | 32.48 | 32.63 | 32.42 | 32.60 | 8,030 | +0.24(+0.74%) |
Jan 29, 2021 | 32.61 | 32.61 | 32.32 | 32.36 | 5,513 | -0.35(-1.07%) |
Jan 28, 2021 | 32.52 | 32.88 | 32.52 | 32.71 | 10,566 | +0.23(+0.71%) |
Jan 27, 2021 | 32.52 | 32.75 | 32.45 | 32.48 | 5,181 | -0.30(-0.91%) |
Jan 26, 2021 | 32.65 | 32.77 | 32.65 | 32.77 | 8,750 | +0.24(+0.73%) |
Jan 25, 2021 | 32.37 | 32.53 | 32.31 | 32.53 | 8,680 | -0.18(-0.54%) |
Jan 22, 2021 | 32.65 | 32.74 | 32.63 | 32.71 | 4,216 | -0.10(-0.32%) |
Jan 21, 2021 | 32.79 | 32.82 | 32.67 | 32.82 | 3,371 | -0.18(-0.54%) |
Jan 20, 2021 | 32.80 | 33.00 | 32.80 | 33.00 | 4,516 | +0.20(+0.59%) |
Jan 19, 2021 | 32.85 | 32.85 | 32.75 | 32.80 | 1,162 | +0.21(+0.65%) |
Jan 15, 2021 | 32.55 | 32.63 | 32.38 | 32.59 | 15,676 | -0.30(-0.91%) |
Jan 14, 2021 | 32.88 | 32.93 | 32.80 | 32.89 | 4,658 | +0.24(+0.75%) |
Jan 13, 2021 | 32.61 | 32.73 | 32.61 | 32.65 | 5,796 | +0.00(+0.01%) |
Jan 12, 2021 | 32.56 | 32.64 | 32.45 | 32.64 | 1,811 | +0.05(+0.16%) |
Jan 11, 2021 | 32.57 | 32.62 | 32.56 | 32.59 | 2,314 | -0.39(-1.18%) |
Jan 08, 2021 | 32.99 | 33.10 | 32.71 | 32.98 | 5,838 | +0.06(+0.18%) |
Jan 07, 2021 | 32.92 | 33.00 | 32.88 | 32.92 | 4,782 | -0.36(-1.08%) |
Jan 06, 2021 | 33.08 | 33.38 | 33.08 | 33.28 | 5,220 | +0.07(+0.20%) |
Jan 05, 2021 | 33.00 | 33.28 | 33.00 | 33.21 | 12,414 | +0.50(+1.54%) |
Jan 04, 2021 | 33.16 | 33.16 | 32.67 | 32.71 | 13,040 | -0.28(-0.84%) |
Dec 31, 2020 | 32.98 | 32.98 | 32.98 | 4,075 | -0.23(-0.69%) | |
Dec 30, 2020 | 33.20 | 33.35 | 33.20 | 33.21 | 4,075 | +0.18(+0.55%) |
Dec 29, 2020 | 33.16 | 33.16 | 33.03 | 33.03 | 3,040 | +0.33(+1.01%) |
Dec 28, 2020 | 32.69 | 32.76 | 32.65 | 32.70 | 9,984 | +0.19(+0.57%) |
Dec 24, 2020 | 32.52 | 32.52 | 32.49 | 32.52 | 540 | +0.07(+0.21%) |
Dec 23, 2020 | 32.39 | 32.48 | 32.39 | 32.45 | 15,966 | +0.40(+1.24%) |
Dec 22, 2020 | 32.00 | 32.06 | 31.99 | 32.05 | 6,715 | +0.07(+0.20%) |
Dec 21, 2020 | 31.69 | 32.07 | 31.62 | 31.98 | 72,219 | -0.50(-1.55%) |
Dec 18, 2020 | 32.65 | 32.65 | 32.45 | 32.49 | 3,892 | -0.48(-1.46%) |
Dec 17, 2020 | 32.98 | 33.06 | 32.95 | 32.97 | 5,265 | +0.12(+0.35%) |
Dec 16, 2020 | 32.76 | 32.86 | 32.75 | 32.85 | 10,843 | +0.18(+0.55%) |
Dec 15, 2020 | 32.43 | 32.67 | 32.43 | 32.67 | 15,430 | +0.28(+0.87%) |
Dec 14, 2020 | 32.57 | 32.57 | 32.36 | 32.39 | 9,100 | +0.11(+0.33%) |
Dec 11, 2020 | 32.18 | 32.28 | 32.17 | 32.28 | 2,162 | -0.04(-0.13%) |
Dec 10, 2020 | 32.18 | 32.33 | 32.18 | 32.33 | 2,389 | +0.13(+0.40%) |
Dec 09, 2020 | 32.22 | 32.22 | 31.99 | 32.20 | 8,083 | -0.08(-0.26%) |
Dec 08, 2020 | 32.23 | 32.32 | 32.22 | 32.28 | 4,709 | +0.05(+0.14%) |
Dec 07, 2020 | 32.28 | 32.34 | 32.18 | 32.24 | 3,153 | -0.23(-0.70%) |
Dec 04, 2020 | 32.46 | 32.56 | 32.43 | 32.46 | 3,135 | +0.20(+0.62%) |
Dec 03, 2020 | 32.23 | 32.37 | 32.20 | 32.26 | 34,590 | +0.14(+0.43%) |
Dec 02, 2020 | 32.03 | 32.19 | 32.00 | 32.13 | 53,724 | -0.15(-0.45%) |