Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.39 | 30.50 | 30.17 | 30.38 | 6,100 | +0.06(+0.19%) |
Feb 25, 2021 | 30.88 | 30.88 | 30.32 | 30.32 | 8,134 | -0.38(-1.22%) |
Feb 24, 2021 | 30.92 | 30.92 | 30.64 | 30.70 | 6,808 | -0.23(-0.73%) |
Feb 23, 2021 | 30.91 | 30.97 | 30.62 | 30.93 | 6,267 | -0.14(-0.45%) |
Feb 22, 2021 | 30.79 | 31.20 | 30.79 | 31.07 | 9,282 | +0.28(+0.91%) |
Feb 19, 2021 | 31.02 | 31.03 | 30.72 | 30.79 | 5,000 | +0.05(+0.18%) |
Feb 18, 2021 | 30.85 | 30.85 | 30.68 | 30.73 | 9,471 | -0.49(-1.56%) |
Feb 17, 2021 | 31.56 | 31.56 | 31.08 | 31.22 | 2,728 | -0.03(-0.09%) |
Feb 16, 2021 | 31.30 | 31.34 | 31.22 | 31.25 | 2,403 | +0.01(+0.03%) |
Feb 12, 2021 | 31.34 | 31.34 | 31.00 | 31.24 | 3,900 | +0.13(+0.41%) |
Feb 11, 2021 | 31.19 | 31.30 | 31.10 | 31.11 | 3,225 | -0.03(-0.09%) |
Feb 10, 2021 | 31.42 | 31.42 | 30.99 | 31.14 | 11,652 | +0.25(+0.81%) |
Feb 09, 2021 | 30.85 | 30.92 | 30.80 | 30.89 | 1,241 | +0.09(+0.30%) |
Feb 08, 2021 | 31.04 | 31.04 | 30.69 | 30.79 | 5,389 | +0.19(+0.63%) |
Feb 05, 2021 | 30.72 | 30.72 | 30.55 | 30.60 | 2,700 | +0.38(+1.26%) |
Feb 04, 2021 | 30.29 | 30.73 | 30.07 | 30.22 | 5,683 | -0.05(-0.17%) |
Feb 03, 2021 | 30.17 | 30.32 | 30.13 | 30.27 | 7,878 | -0.06(-0.20%) |
Feb 02, 2021 | 30.24 | 30.40 | 30.24 | 30.33 | 5,786 | +0.41(+1.36%) |
Feb 01, 2021 | 29.89 | 30.09 | 29.78 | 29.92 | 3,213 | +0.29(+0.99%) |
Jan 29, 2021 | 29.97 | 29.98 | 29.63 | 29.63 | 2,200 | -0.37(-1.22%) |
Jan 28, 2021 | 30.27 | 30.27 | 29.31 | 30.00 | 3,939 | -0.05(-0.15%) |
Jan 27, 2021 | 30.12 | 30.29 | 30.01 | 30.04 | 3,906 | -0.40(-1.31%) |
Jan 26, 2021 | 30.35 | 30.44 | 30.35 | 30.44 | 808 | +0.08(+0.25%) |
Jan 25, 2021 | 30.48 | 30.48 | 30.36 | 30.36 | 3,137 | +0.12(+0.40%) |
Jan 22, 2021 | 30.13 | 30.24 | 30.13 | 30.24 | 5,200 | +0.09(+0.30%) |
Jan 21, 2021 | 29.90 | 30.15 | 29.90 | 30.15 | 4,512 | +0.13(+0.44%) |
Jan 20, 2021 | 30.14 | 30.14 | 29.47 | 30.02 | 17,617 | -0.15(-0.49%) |
Jan 19, 2021 | 29.82 | 30.24 | 29.63 | 30.17 | 14,508 | +0.10(+0.33%) |
Jan 15, 2021 | 30.09 | 30.09 | 30.07 | 30.07 | 900 | -0.16(-0.53%) |
Jan 14, 2021 | 30.21 | 30.23 | 30.10 | 30.23 | 1,711 | +0.27(+0.91%) |
Jan 13, 2021 | 29.88 | 29.96 | 29.88 | 29.96 | 3,177 | -0.14(-0.47%) |
Jan 12, 2021 | 29.84 | 30.13 | 29.84 | 30.10 | 8,801 | +0.16(+0.55%) |
Jan 11, 2021 | 29.84 | 29.98 | 29.84 | 29.94 | 1,797 | -0.19(-0.64%) |
Jan 08, 2021 | 30.06 | 30.23 | 30.06 | 30.13 | 4,300 | +0.04(+0.14%) |
Jan 07, 2021 | 30.19 | 30.19 | 29.95 | 30.09 | 1,740 | +0.09(+0.30%) |
Jan 06, 2021 | 29.62 | 30.00 | 29.53 | 30.00 | 3,700 | +0.53(+1.79%) |
Jan 05, 2021 | 29.48 | 29.57 | 29.42 | 29.47 | 7,456 | +0.23(+0.80%) |
Jan 04, 2021 | 29.60 | 29.60 | 29.04 | 29.24 | 10,063 | +0.02(+0.07%) |
Dec 31, 2020 | 29.21 | 29.21 | 29.21 | 3,534 | -0.08(-0.28%) | |
Dec 30, 2020 | 29.43 | 29.45 | 29.30 | 29.30 | 3,534 | +0.24(+0.81%) |
Dec 29, 2020 | 29.17 | 29.25 | 28.95 | 29.06 | 4,574 | -0.17(-0.58%) |
Dec 28, 2020 | 29.72 | 29.72 | 29.23 | 29.23 | 1,452 | +0.08(+0.28%) |
Dec 24, 2020 | 29.12 | 29.15 | 29.11 | 29.15 | 500 | -0.20(-0.69%) |
Dec 23, 2020 | 29.36 | 29.41 | 29.35 | 29.35 | 1,643 | +0.29(+1.00%) |
Dec 22, 2020 | 28.94 | 29.23 | 28.84 | 29.06 | 7,123 | +0.08(+0.28%) |
Dec 21, 2020 | 28.85 | 29.27 | 28.85 | 28.98 | 5,202 | -0.33(-1.13%) |
Dec 18, 2020 | 29.41 | 29.45 | 29.31 | 29.31 | 2,100 | -0.01(-0.05%) |
Dec 17, 2020 | 29.27 | 29.37 | 28.88 | 29.32 | 8,264 | +0.14(+0.47%) |
Dec 16, 2020 | 28.85 | 29.19 | 28.85 | 29.18 | 16,014 | -0.03(-0.10%) |
Dec 15, 2020 | 28.93 | 29.22 | 28.93 | 29.22 | 2,406 | +0.26(+0.92%) |
Dec 14, 2020 | 28.88 | 28.96 | 28.74 | 28.95 | 4,188 | +0.18(+0.62%) |
Dec 11, 2020 | 28.83 | 28.84 | 28.76 | 28.77 | 1,500 | -0.05(-0.17%) |
Dec 10, 2020 | 28.81 | 28.84 | 28.81 | 28.82 | 435 | +0.03(+0.10%) |
Dec 09, 2020 | 28.79 | 28.82 | 28.77 | 28.79 | 1,257 | -0.04(-0.14%) |
Dec 08, 2020 | 28.75 | 28.88 | 28.75 | 28.83 | 5,115 | +0.13(+0.44%) |
Dec 07, 2020 | 28.82 | 28.82 | 28.71 | 28.71 | 343 | +0.06(+0.20%) |
Dec 04, 2020 | 28.80 | 28.80 | 28.55 | 28.65 | 5,900 | +0.22(+0.79%) |
Dec 03, 2020 | 28.39 | 28.62 | 28.29 | 28.43 | 10,464 | -0.05(-0.19%) |
Dec 02, 2020 | 28.42 | 28.50 | 28.41 | 28.48 | 6,892 | +0.06(+0.22%) |