Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.22 | 33.46 | 32.77 | 33.10 | 243,540 | +0.04(+0.12%) |
Feb 25, 2021 | 34.02 | 34.14 | 32.93 | 33.06 | 322,296 | -0.95(-2.79%) |
Feb 24, 2021 | 33.37 | 34.02 | 33.17 | 34.01 | 254,293 | +0.47(+1.40%) |
Feb 23, 2021 | 33.32 | 33.65 | 32.59 | 33.54 | 520,852 | -0.27(-0.79%) |
Feb 22, 2021 | 34.29 | 34.33 | 33.74 | 33.81 | 311,466 | -0.68(-1.97%) |
Feb 19, 2021 | 34.51 | 34.71 | 34.41 | 34.49 | 310,245 | +0.20(+0.59%) |
Feb 18, 2021 | 34.39 | 34.40 | 34.06 | 34.29 | 319,083 | -0.37(-1.08%) |
Feb 17, 2021 | 34.84 | 34.88 | 34.31 | 34.66 | 290,655 | -0.34(-0.99%) |
Feb 16, 2021 | 35.40 | 35.53 | 34.88 | 35.00 | 351,469 | -0.14(-0.41%) |
Feb 12, 2021 | 34.85 | 35.16 | 34.65 | 35.15 | 186,856 | +0.22(+0.63%) |
Feb 11, 2021 | 34.88 | 34.95 | 34.56 | 34.93 | 209,507 | +0.23(+0.66%) |
Feb 10, 2021 | 35.01 | 35.03 | 34.39 | 34.70 | 317,544 | -0.20(-0.58%) |
Feb 09, 2021 | 34.77 | 34.95 | 34.69 | 34.90 | 368,965 | +0.11(+0.30%) |
Feb 08, 2021 | 34.49 | 34.79 | 34.41 | 34.79 | 305,693 | +0.58(+1.71%) |
Feb 05, 2021 | 34.33 | 34.38 | 34.09 | 34.21 | 303,146 | +0.04(+0.11%) |
Feb 04, 2021 | 34.03 | 34.17 | 33.87 | 34.17 | 367,600 | +0.04(+0.11%) |
Feb 03, 2021 | 34.49 | 34.50 | 34.02 | 34.13 | 341,395 | -0.16(-0.48%) |
Feb 02, 2021 | 34.56 | 34.58 | 34.05 | 34.29 | 341,700 | +0.07(+0.20%) |
Feb 01, 2021 | 33.66 | 34.29 | 33.53 | 34.23 | 325,492 | +1.03(+3.12%) |
Jan 29, 2021 | 33.98 | 34.08 | 33.14 | 33.19 | 364,736 | -0.38(-1.14%) |
Jan 28, 2021 | 34.11 | 34.13 | 33.56 | 33.58 | 474,517 | -0.71(-2.07%) |
Jan 27, 2021 | 34.14 | 35.15 | 33.67 | 34.29 | 541,913 | -0.20(-0.58%) |
Jan 26, 2021 | 34.68 | 34.68 | 34.24 | 34.49 | 444,000 | -0.07(-0.19%) |
Jan 25, 2021 | 34.39 | 34.80 | 34.10 | 34.55 | 542,954 | +0.46(+1.35%) |
Jan 22, 2021 | 34.09 | 34.15 | 33.98 | 34.09 | 369,329 | -0.10(-0.28%) |
Jan 21, 2021 | 34.30 | 34.37 | 33.95 | 34.19 | 530,603 | +0.04(+0.11%) |
Jan 20, 2021 | 34.28 | 34.39 | 34.06 | 34.15 | 390,572 | +0.25(+0.73%) |
Jan 19, 2021 | 33.62 | 33.92 | 33.54 | 33.90 | 688,132 | +0.60(+1.81%) |
Jan 15, 2021 | 33.51 | 33.51 | 33.00 | 33.30 | 286,444 | -0.20(-0.60%) |
Jan 14, 2021 | 33.27 | 33.72 | 33.27 | 33.50 | 524,207 | +0.42(+1.27%) |
Jan 13, 2021 | 33.21 | 33.34 | 33.03 | 33.08 | 223,999 | -0.12(-0.37%) |
Jan 12, 2021 | 33.17 | 33.37 | 32.99 | 33.20 | 267,229 | +0.03(+0.09%) |
Jan 11, 2021 | 32.96 | 33.33 | 32.93 | 33.17 | 381,982 | -0.05(-0.14%) |
Jan 08, 2021 | 33.36 | 33.42 | 32.91 | 33.22 | 408,371 | +0.17(+0.52%) |
Jan 07, 2021 | 32.70 | 33.09 | 32.60 | 33.05 | 340,248 | +0.69(+2.13%) |
Jan 06, 2021 | 32.14 | 32.71 | 32.12 | 32.36 | 389,043 | +0.06(+0.18%) |
Jan 05, 2021 | 31.90 | 32.36 | 31.80 | 32.30 | 276,082 | +0.37(+1.17%) |
Jan 04, 2021 | 32.47 | 32.54 | 31.59 | 31.93 | 321,760 | -0.26(-0.80%) |
Dec 31, 2020 | 32.19 | 32.19 | 32.19 | 178,719 | +0.19(+0.60%) | |
Dec 30, 2020 | 31.99 | 32.05 | 31.93 | 32.00 | 178,719 | +0.17(+0.54%) |
Dec 29, 2020 | 32.21 | 32.24 | 31.72 | 31.82 | 214,885 | -0.24(-0.75%) |
Dec 28, 2020 | 32.20 | 32.29 | 32.02 | 32.06 | 553,531 | +0.09(+0.27%) |
Dec 24, 2020 | 31.95 | 31.98 | 31.81 | 31.98 | 98,315 | +0.17(+0.54%) |
Dec 23, 2020 | 32.01 | 32.04 | 31.80 | 31.80 | 262,741 | -0.07(-0.21%) |
Dec 22, 2020 | 31.74 | 31.87 | 31.62 | 31.87 | 525,906 | +0.21(+0.66%) |
Dec 21, 2020 | 31.52 | 31.67 | 31.19 | 31.66 | 473,662 | -0.31(-0.96%) |
Dec 18, 2020 | 31.96 | 32.07 | 31.80 | 31.97 | 340,911 | +0.05(+0.15%) |
Dec 17, 2020 | 31.91 | 31.92 | 31.77 | 31.92 | 244,527 | +0.26(+0.81%) |
Dec 16, 2020 | 31.84 | 31.90 | 31.53 | 31.66 | 242,684 | -0.05(-0.15%) |
Dec 15, 2020 | 31.48 | 31.72 | 31.45 | 31.71 | 204,557 | +0.42(+1.34%) |
Dec 14, 2020 | 31.29 | 31.51 | 31.27 | 31.29 | 289,980 | +0.24(+0.77%) |
Dec 11, 2020 | 31.16 | 31.17 | 30.75 | 31.05 | 279,346 | -0.34(-1.10%) |
Dec 10, 2020 | 31.17 | 31.52 | 31.01 | 31.39 | 462,874 | +0.01(+0.03%) |
Dec 09, 2020 | 32.12 | 32.16 | 31.25 | 31.38 | 566,133 | -0.70(-2.17%) |
Dec 08, 2020 | 31.91 | 32.10 | 31.77 | 32.08 | 452,742 | +0.19(+0.60%) |
Dec 07, 2020 | 31.96 | 32.00 | 31.72 | 31.89 | 413,266 | +0.14(+0.45%) |
Dec 04, 2020 | 31.33 | 31.75 | 31.21 | 31.75 | 298,716 | +0.57(+1.84%) |
Dec 03, 2020 | 31.23 | 31.37 | 31.12 | 31.17 | 519,754 | -0.01(-0.03%) |
Dec 02, 2020 | 31.18 | 31.24 | 31.07 | 31.18 | 291,129 | -0.01(-0.03%) |