Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.29 | 35.29 | 34.65 | 35.08 | 6,734 | -0.58(-1.62%) |
Feb 25, 2021 | 36.49 | 36.76 | 35.65 | 35.65 | 15,620 | -0.98(-2.68%) |
Feb 24, 2021 | 36.14 | 36.64 | 36.10 | 36.64 | 37,923 | +0.38(+1.06%) |
Feb 23, 2021 | 36.17 | 36.25 | 36.13 | 36.25 | 2,126 | +0.19(+0.52%) |
Feb 22, 2021 | 36.06 | 36.06 | 36.06 | 36.06 | 289 | +0.53(+1.50%) |
Feb 19, 2021 | 35.80 | 35.96 | 35.53 | 35.53 | 1,369 | +0.06(+0.16%) |
Feb 18, 2021 | 35.47 | 35.47 | 35.47 | 82 | +0.00(+0.00%) | |
Feb 17, 2021 | 35.64 | 35.67 | 35.47 | 35.47 | 1,349 | -0.50(-1.38%) |
Feb 16, 2021 | 35.69 | 35.97 | 35.65 | 35.97 | 2,849 | +1.06(+3.02%) |
Feb 12, 2021 | 34.68 | 34.96 | 34.68 | 34.91 | 2,054 | +0.53(+1.53%) |
Feb 11, 2021 | 34.32 | 34.38 | 34.32 | 34.38 | 367 | +0.24(+0.69%) |
Feb 10, 2021 | 34.15 | 34.15 | 34.15 | 20 | +0.00(+0.00%) | |
Feb 09, 2021 | 34.15 | 34.15 | 34.15 | 9 | +0.00(+0.00%) | |
Feb 08, 2021 | 34.25 | 34.32 | 34.01 | 34.15 | 881 | +0.16(+0.48%) |
Feb 05, 2021 | 33.97 | 34.04 | 33.92 | 33.99 | 2,511 | +0.23(+0.68%) |
Feb 04, 2021 | 33.76 | 33.76 | 33.76 | 33.76 | 478 | +0.03(+0.08%) |
Feb 03, 2021 | 33.69 | 33.73 | 33.69 | 33.73 | 413 | +0.29(+0.87%) |
Feb 02, 2021 | 33.49 | 33.79 | 33.37 | 33.44 | 10,698 | +0.22(+0.67%) |
Feb 01, 2021 | 33.28 | 33.31 | 33.12 | 33.21 | 1,311 | +0.66(+2.03%) |
Jan 29, 2021 | 32.84 | 32.88 | 32.42 | 32.55 | 2,283 | -0.85(-2.54%) |
Jan 28, 2021 | 33.14 | 33.40 | 32.84 | 33.40 | 9,197 | +0.40(+1.22%) |
Jan 27, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 471 | -0.91(-2.67%) |
Jan 26, 2021 | 33.91 | 33.91 | 33.91 | 5 | +0.00(+0.00%) | |
Jan 25, 2021 | 33.84 | 33.91 | 33.84 | 33.91 | 944 | -0.42(-1.21%) |
Jan 22, 2021 | 34.32 | 34.32 | 34.32 | 34.32 | 114 | -0.14(-0.39%) |
Jan 21, 2021 | 34.45 | 34.46 | 34.22 | 34.46 | 1,165 | +0.38(+1.13%) |
Jan 20, 2021 | 33.91 | 34.11 | 33.91 | 34.07 | 484 | +0.51(+1.53%) |
Jan 19, 2021 | 33.88 | 33.88 | 33.51 | 33.56 | 2,990 | -0.53(-1.54%) |
Jan 15, 2021 | 34.09 | 34.27 | 33.95 | 34.09 | 12,442 | -0.88(-2.53%) |
Jan 14, 2021 | 34.81 | 34.97 | 34.80 | 34.97 | 3,618 | +0.45(+1.29%) |
Jan 13, 2021 | 34.53 | 34.55 | 34.52 | 34.52 | 599 | -0.18(-0.52%) |
Jan 12, 2021 | 34.45 | 34.70 | 34.45 | 34.70 | 1,187 | -0.30(-0.86%) |
Jan 11, 2021 | 35.01 | 35.01 | 35.01 | 4 | +0.00(+0.00%) | |
Jan 08, 2021 | 35.14 | 35.14 | 34.92 | 35.01 | 2,283 | +0.29(+0.83%) |
Jan 07, 2021 | 34.67 | 34.78 | 34.61 | 34.72 | 1,462 | +0.00(+0.00%) |
Jan 06, 2021 | 34.55 | 34.97 | 34.55 | 34.72 | 26,315 | +0.88(+2.61%) |
Jan 05, 2021 | 33.53 | 33.84 | 33.53 | 33.84 | 2,368 | +0.33(+0.97%) |
Jan 04, 2021 | 34.17 | 34.18 | 33.18 | 33.51 | 3,749 | +0.45(+1.35%) |
Dec 31, 2020 | 33.06 | 33.06 | 33.06 | 2,438 | -0.42(-1.24%) | |
Dec 30, 2020 | 33.81 | 33.81 | 33.48 | 33.48 | 2,438 | -0.08(-0.25%) |
Dec 29, 2020 | 33.56 | 33.56 | 33.56 | 33.56 | 319 | +0.26(+0.78%) |
Dec 28, 2020 | 33.46 | 33.46 | 33.30 | 33.30 | 1,373 | +0.39(+1.18%) |
Dec 24, 2020 | 32.91 | 32.91 | 32.91 | 5 | +0.06(+0.19%) | |
Dec 23, 2020 | 32.48 | 32.85 | 32.48 | 32.85 | 4,127 | +0.84(+2.64%) |
Dec 22, 2020 | 32.05 | 32.05 | 31.98 | 32.01 | 1,578 | +0.24(+0.76%) |
Dec 21, 2020 | 31.32 | 31.91 | 31.10 | 31.77 | 9,726 | -0.54(-1.68%) |
Dec 18, 2020 | 32.31 | 32.31 | 32.31 | 32.31 | 228 | -0.60(-1.83%) |
Dec 17, 2020 | 33.02 | 33.02 | 32.91 | 32.91 | 707 | +0.82(+2.56%) |
Dec 16, 2020 | 32.09 | 32.09 | 32.09 | 74 | +0.00(+0.00%) | |
Dec 15, 2020 | 31.70 | 32.09 | 31.68 | 32.09 | 3,426 | +0.69(+2.20%) |
Dec 14, 2020 | 31.88 | 31.88 | 31.40 | 31.40 | 10,980 | +0.35(+1.13%) |
Dec 11, 2020 | 31.07 | 31.07 | 30.99 | 31.05 | 1,601 | -0.43(-1.36%) |
Dec 10, 2020 | 31.32 | 31.66 | 31.32 | 31.48 | 11,753 | -0.44(-1.38%) |
Dec 09, 2020 | 32.19 | 32.19 | 31.92 | 31.92 | 1,659 | -0.07(-0.21%) |
Dec 08, 2020 | 31.94 | 31.98 | 31.85 | 31.98 | 3,809 | +0.10(+0.30%) |
Dec 07, 2020 | 31.87 | 31.89 | 31.87 | 31.89 | 300 | -0.29(-0.91%) |
Dec 04, 2020 | 32.30 | 32.30 | 32.18 | 32.18 | 2,172 | +0.09(+0.29%) |
Dec 03, 2020 | 31.92 | 32.13 | 31.83 | 32.09 | 7,939 | +0.83(+2.67%) |
Dec 02, 2020 | 31.28 | 31.39 | 31.25 | 31.25 | 3,491 | -0.16(-0.51%) |