Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.43 | 33.48 | 33.30 | 33.46 | 6,400 | +0.05(+0.14%) |
Feb 25, 2021 | 33.55 | 33.60 | 33.36 | 33.41 | 9,599 | -0.24(-0.70%) |
Feb 24, 2021 | 33.55 | 33.65 | 33.51 | 33.65 | 8,499 | +0.06(+0.18%) |
Feb 23, 2021 | 33.37 | 33.59 | 33.34 | 33.58 | 11,112 | +0.05(+0.15%) |
Feb 22, 2021 | 33.41 | 33.70 | 33.41 | 33.53 | 8,027 | -0.02(-0.05%) |
Feb 19, 2021 | 33.68 | 33.68 | 33.52 | 33.55 | 4,700 | -0.02(-0.07%) |
Feb 18, 2021 | 33.46 | 33.64 | 33.46 | 33.57 | 15,188 | -0.00(-0.01%) |
Feb 17, 2021 | 33.46 | 33.59 | 33.46 | 33.58 | 10,013 | -0.05(-0.16%) |
Feb 16, 2021 | 33.74 | 33.74 | 33.60 | 33.63 | 7,445 | +0.01(+0.04%) |
Feb 12, 2021 | 33.54 | 33.64 | 33.51 | 33.62 | 14,700 | +0.11(+0.33%) |
Feb 11, 2021 | 33.49 | 33.59 | 33.45 | 33.50 | 11,101 | -0.06(-0.17%) |
Feb 10, 2021 | 33.54 | 33.59 | 33.47 | 33.56 | 45,379 | -0.01(-0.04%) |
Feb 09, 2021 | 33.49 | 33.59 | 33.48 | 33.58 | 11,504 | -0.03(-0.10%) |
Feb 08, 2021 | 33.64 | 33.64 | 33.53 | 33.61 | 16,715 | +0.08(+0.24%) |
Feb 05, 2021 | 33.65 | 33.65 | 33.46 | 33.53 | 12,000 | +0.01(+0.02%) |
Feb 04, 2021 | 33.46 | 33.64 | 33.44 | 33.52 | 45,576 | +0.11(+0.32%) |
Feb 03, 2021 | 33.30 | 33.42 | 33.30 | 33.41 | 14,550 | +0.02(+0.06%) |
Feb 02, 2021 | 33.40 | 33.46 | 33.31 | 33.40 | 35,540 | +0.18(+0.54%) |
Feb 01, 2021 | 33.19 | 33.25 | 33.04 | 33.21 | 15,676 | +0.17(+0.52%) |
Jan 29, 2021 | 33.23 | 33.23 | 32.99 | 33.04 | 16,300 | -0.17(-0.52%) |
Jan 28, 2021 | 33.19 | 33.31 | 33.16 | 33.22 | 8,709 | +0.14(+0.43%) |
Jan 27, 2021 | 33.26 | 33.26 | 33.06 | 33.07 | 9,882 | -0.34(-1.02%) |
Jan 26, 2021 | 33.46 | 33.47 | 33.38 | 33.41 | 105,216 | +0.05(+0.15%) |
Jan 25, 2021 | 33.49 | 33.56 | 33.30 | 33.37 | 8,307 | -0.07(-0.22%) |
Jan 22, 2021 | 33.32 | 33.45 | 33.32 | 33.44 | 18,200 | -0.05(-0.15%) |
Jan 21, 2021 | 33.48 | 33.49 | 33.34 | 33.49 | 20,531 | +0.03(+0.10%) |
Jan 20, 2021 | 33.37 | 33.48 | 33.36 | 33.46 | 13,453 | +0.08(+0.25%) |
Jan 19, 2021 | 33.43 | 33.43 | 33.26 | 33.37 | 13,605 | +0.14(+0.41%) |
Jan 15, 2021 | 33.10 | 33.29 | 33.10 | 33.24 | 29,900 | -0.05(-0.14%) |
Jan 14, 2021 | 33.38 | 33.40 | 33.29 | 33.29 | 28,415 | -0.04(-0.11%) |
Jan 13, 2021 | 33.25 | 33.37 | 33.25 | 33.32 | 21,030 | +0.05(+0.14%) |
Jan 12, 2021 | 33.30 | 33.30 | 33.22 | 33.28 | 18,025 | -0.04(-0.13%) |
Jan 11, 2021 | 33.19 | 33.41 | 33.19 | 33.32 | 8,544 | -0.03(-0.10%) |
Jan 08, 2021 | 33.45 | 33.45 | 33.30 | 33.35 | 3,100 | -0.02(-0.05%) |
Jan 07, 2021 | 33.38 | 33.38 | 33.31 | 33.37 | 21,295 | +0.14(+0.43%) |
Jan 06, 2021 | 33.45 | 33.45 | 33.22 | 33.23 | 5,867 | +0.05(+0.16%) |
Jan 05, 2021 | 33.09 | 33.20 | 33.05 | 33.18 | 11,668 | +0.14(+0.43%) |
Jan 04, 2021 | 33.32 | 33.32 | 32.99 | 33.03 | 5,278 | -0.19(-0.56%) |
Dec 31, 2020 | 33.22 | 33.22 | 33.22 | 511,680 | +0.06(+0.18%) | |
Dec 30, 2020 | 33.13 | 33.19 | 33.12 | 33.16 | 511,680 | +0.01(+0.03%) |
Dec 29, 2020 | 33.06 | 33.19 | 33.06 | 33.15 | 9,124 | +0.00(+0.01%) |
Dec 28, 2020 | 33.27 | 33.27 | 33.15 | 33.15 | 12,363 | +0.06(+0.20%) |
Dec 24, 2020 | 33.09 | 33.09 | 33.09 | 33.09 | 200 | -0.03(-0.11%) |
Dec 23, 2020 | 32.98 | 33.12 | 32.98 | 33.12 | 5,542 | +0.07(+0.22%) |
Dec 22, 2020 | 33.14 | 33.14 | 32.99 | 33.05 | 4,528 | -0.02(-0.07%) |
Dec 21, 2020 | 32.72 | 33.08 | 32.72 | 33.07 | 14,018 | -0.06(-0.19%) |
Dec 18, 2020 | 33.09 | 33.16 | 33.01 | 33.13 | 2,700 | +0.03(+0.09%) |
Dec 17, 2020 | 33.10 | 33.14 | 33.06 | 33.10 | 11,808 | -0.00(-0.00%) |
Dec 16, 2020 | 33.16 | 33.16 | 33.00 | 33.11 | 11,122 | +0.10(+0.29%) |
Dec 15, 2020 | 33.15 | 33.15 | 32.94 | 33.01 | 6,438 | +0.06(+0.20%) |
Dec 14, 2020 | 33.13 | 33.13 | 32.94 | 32.95 | 7,396 | +0.02(+0.05%) |
Dec 11, 2020 | 33.03 | 33.03 | 32.93 | 32.93 | 10,500 | -0.09(-0.26%) |
Dec 10, 2020 | 33.05 | 33.09 | 32.99 | 33.02 | 4,694 | -0.00(-0.00%) |
Dec 09, 2020 | 33.21 | 33.21 | 33.01 | 33.02 | 18,086 | -0.12(-0.35%) |
Dec 08, 2020 | 32.93 | 33.15 | 32.93 | 33.13 | 11,124 | +0.05(+0.15%) |
Dec 07, 2020 | 32.85 | 33.11 | 32.85 | 33.08 | 59,508 | +0.03(+0.10%) |
Dec 04, 2020 | 33.06 | 33.12 | 32.99 | 33.05 | 107,100 | +0.09(+0.26%) |
Dec 03, 2020 | 33.01 | 33.01 | 32.95 | 32.97 | 3,195 | -0.08(-0.26%) |
Dec 02, 2020 | 32.98 | 33.05 | 32.93 | 33.05 | 23,387 | +0.03(+0.11%) |