Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.10 | 34.14 | 33.87 | 33.87 | 1,153 | -0.04(-0.11%) |
Feb 25, 2021 | 34.69 | 34.69 | 33.91 | 33.91 | 7,462 | -0.80(-2.32%) |
Feb 24, 2021 | 34.27 | 34.72 | 34.26 | 34.72 | 1,816 | +0.31(+0.91%) |
Feb 23, 2021 | 34.05 | 34.40 | 34.05 | 34.40 | 683 | +0.05(+0.15%) |
Feb 22, 2021 | 34.43 | 34.48 | 34.35 | 34.35 | 1,546 | -0.24(-0.69%) |
Feb 19, 2021 | 34.78 | 34.78 | 34.59 | 34.59 | 1,677 | -0.12(-0.34%) |
Feb 18, 2021 | 34.66 | 34.75 | 34.66 | 34.71 | 18,964 | -0.15(-0.42%) |
Feb 17, 2021 | 34.76 | 34.86 | 34.63 | 34.86 | 3,090 | +0.00(+0.00%) |
Feb 16, 2021 | 35.07 | 35.07 | 34.85 | 34.86 | 5,188 | +0.01(+0.02%) |
Feb 12, 2021 | 34.71 | 34.85 | 34.69 | 34.85 | 2,620 | +0.16(+0.47%) |
Feb 11, 2021 | 34.74 | 34.74 | 34.56 | 34.68 | 2,103 | +0.07(+0.20%) |
Feb 10, 2021 | 34.79 | 34.79 | 34.61 | 34.61 | 2,233 | -0.03(-0.10%) |
Feb 09, 2021 | 34.66 | 34.70 | 34.63 | 34.65 | 4,352 | -0.01(-0.04%) |
Feb 08, 2021 | 34.71 | 34.71 | 34.59 | 34.66 | 1,314 | +0.18(+0.52%) |
Feb 05, 2021 | 34.38 | 34.48 | 34.37 | 34.48 | 733 | +0.18(+0.52%) |
Feb 04, 2021 | 34.23 | 34.30 | 34.23 | 34.30 | 3,801 | +0.28(+0.82%) |
Feb 03, 2021 | 34.00 | 34.14 | 34.00 | 34.03 | 89,261 | +0.03(+0.08%) |
Feb 02, 2021 | 33.91 | 34.07 | 33.91 | 34.00 | 84,641 | +0.48(+1.42%) |
Feb 01, 2021 | 33.39 | 33.62 | 33.35 | 33.52 | 14,336 | +0.40(+1.21%) |
Jan 29, 2021 | 33.18 | 33.18 | 33.00 | 33.12 | 1,677 | -0.55(-1.64%) |
Jan 28, 2021 | 33.62 | 34.03 | 33.62 | 33.67 | 11,443 | +0.34(+1.03%) |
Jan 27, 2021 | 33.84 | 33.84 | 33.27 | 33.33 | 2,657 | -0.87(-2.54%) |
Jan 26, 2021 | 34.43 | 34.43 | 34.20 | 34.20 | 9,341 | -0.03(-0.08%) |
Jan 25, 2021 | 34.21 | 34.23 | 34.14 | 34.22 | 2,687 | +0.06(+0.18%) |
Jan 22, 2021 | 34.07 | 34.20 | 34.05 | 34.16 | 5,660 | -0.05(-0.14%) |
Jan 21, 2021 | 34.22 | 34.24 | 34.14 | 34.21 | 3,202 | +0.07(+0.21%) |
Jan 20, 2021 | 34.08 | 34.17 | 34.08 | 34.14 | 2,628 | +0.54(+1.61%) |
Jan 19, 2021 | 33.67 | 33.67 | 33.47 | 33.60 | 7,746 | +0.28(+0.84%) |
Jan 15, 2021 | 33.48 | 33.48 | 33.22 | 33.32 | 6,394 | -0.21(-0.64%) |
Jan 14, 2021 | 33.77 | 33.80 | 33.53 | 33.53 | 1,792 | -0.20(-0.58%) |
Jan 13, 2021 | 33.63 | 33.79 | 33.63 | 33.73 | 7,112 | +0.10(+0.30%) |
Jan 12, 2021 | 33.58 | 33.63 | 33.44 | 33.63 | 5,757 | +0.01(+0.04%) |
Jan 11, 2021 | 33.63 | 33.77 | 33.61 | 33.61 | 6,768 | -0.20(-0.58%) |
Jan 08, 2021 | 33.75 | 33.82 | 33.46 | 33.81 | 10,378 | +0.14(+0.41%) |
Jan 07, 2021 | 33.44 | 33.70 | 33.44 | 33.67 | 9,014 | +0.53(+1.60%) |
Jan 06, 2021 | 32.80 | 33.45 | 32.80 | 33.14 | 1,899 | +0.12(+0.37%) |
Jan 05, 2021 | 33.00 | 33.02 | 33.00 | 33.02 | 1,894 | +0.24(+0.75%) |
Jan 04, 2021 | 33.28 | 33.28 | 32.47 | 32.78 | 8,483 | -0.47(-1.41%) |
Dec 31, 2020 | 33.24 | 33.24 | 33.24 | 551 | +0.14(+0.43%) | |
Dec 30, 2020 | 33.19 | 33.19 | 33.10 | 33.10 | 551 | -0.00(-0.00%) |
Dec 29, 2020 | 33.20 | 33.20 | 33.10 | 33.10 | 966 | -0.08(-0.24%) |
Dec 28, 2020 | 33.15 | 33.23 | 33.15 | 33.18 | 1,177 | +0.37(+1.12%) |
Dec 24, 2020 | 32.81 | 32.82 | 32.80 | 32.82 | 3,144 | +0.05(+0.14%) |
Dec 23, 2020 | 32.89 | 32.89 | 32.77 | 32.77 | 3,748 | +0.07(+0.22%) |
Dec 22, 2020 | 32.80 | 32.82 | 32.70 | 32.70 | 5,026 | -0.04(-0.12%) |
Dec 21, 2020 | 32.60 | 32.77 | 32.29 | 32.74 | 3,115 | -0.11(-0.32%) |
Dec 18, 2020 | 32.78 | 32.84 | 32.61 | 32.84 | 6,604 | -0.12(-0.37%) |
Dec 17, 2020 | 32.96 | 32.96 | 32.95 | 32.96 | 1,375 | +0.13(+0.39%) |
Dec 16, 2020 | 32.86 | 32.88 | 32.73 | 32.84 | 4,753 | +0.12(+0.35%) |
Dec 15, 2020 | 32.66 | 32.73 | 32.49 | 32.72 | 8,383 | +0.36(+1.11%) |
Dec 14, 2020 | 32.71 | 32.71 | 32.36 | 32.36 | 1,801 | -0.05(-0.16%) |
Dec 11, 2020 | 32.38 | 32.41 | 32.20 | 32.41 | 2,526 | -0.15(-0.47%) |
Dec 10, 2020 | 32.57 | 32.59 | 32.47 | 32.56 | 7,252 | -0.06(-0.20%) |
Dec 09, 2020 | 33.02 | 33.02 | 32.56 | 32.63 | 8,945 | -0.25(-0.75%) |
Dec 08, 2020 | 32.79 | 32.87 | 32.79 | 32.87 | 529 | +0.12(+0.36%) |
Dec 07, 2020 | 32.85 | 32.85 | 32.75 | 32.75 | 2,162 | -0.10(-0.29%) |
Dec 04, 2020 | 32.72 | 32.85 | 32.69 | 32.85 | 12,210 | +0.34(+1.03%) |
Dec 03, 2020 | 32.66 | 32.66 | 32.51 | 32.51 | 493 | -0.11(-0.33%) |
Dec 02, 2020 | 32.50 | 32.62 | 32.48 | 32.62 | 1,350 | +0.06(+0.18%) |