Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.73 | 33.79 | 33.41 | 33.41 | 626,078 | -0.33(-0.98%) |
Feb 25, 2021 | 34.35 | 34.53 | 33.56 | 33.74 | 129,464 | -0.60(-1.74%) |
Feb 24, 2021 | 34.03 | 34.40 | 33.95 | 34.34 | 38,436 | +0.06(+0.19%) |
Feb 23, 2021 | 34.12 | 34.34 | 33.74 | 34.27 | 98,748 | -0.08(-0.24%) |
Feb 22, 2021 | 34.28 | 34.53 | 34.18 | 34.35 | 75,239 | +0.12(+0.35%) |
Feb 19, 2021 | 34.24 | 34.45 | 34.19 | 34.24 | 413,658 | +0.24(+0.70%) |
Feb 18, 2021 | 34.07 | 34.07 | 33.80 | 34.00 | 217,225 | -0.51(-1.47%) |
Feb 17, 2021 | 34.49 | 34.55 | 34.25 | 34.50 | 236,645 | -0.11(-0.32%) |
Feb 16, 2021 | 34.69 | 34.78 | 34.51 | 34.61 | 228,541 | +0.07(+0.21%) |
Feb 12, 2021 | 34.36 | 34.54 | 34.34 | 34.54 | 58,287 | +0.17(+0.48%) |
Feb 11, 2021 | 34.47 | 34.52 | 34.27 | 34.37 | 73,981 | +0.08(+0.24%) |
Feb 10, 2021 | 34.51 | 34.55 | 34.19 | 34.29 | 46,796 | -0.14(-0.40%) |
Feb 09, 2021 | 34.28 | 34.47 | 34.18 | 34.43 | 99,631 | +0.28(+0.81%) |
Feb 08, 2021 | 34.07 | 34.22 | 34.07 | 34.15 | 90,798 | +0.35(+1.03%) |
Feb 05, 2021 | 33.66 | 33.88 | 33.63 | 33.80 | 83,469 | +0.39(+1.16%) |
Feb 04, 2021 | 33.30 | 33.46 | 33.30 | 33.42 | 41,552 | +0.00(+0.00%) |
Feb 03, 2021 | 33.44 | 33.51 | 33.33 | 33.42 | 298,092 | +0.17(+0.53%) |
Feb 02, 2021 | 33.10 | 33.31 | 33.02 | 33.24 | 71,392 | +0.38(+1.15%) |
Feb 01, 2021 | 32.76 | 32.95 | 32.59 | 32.86 | 72,574 | +0.43(+1.34%) |
Jan 29, 2021 | 32.57 | 32.81 | 32.20 | 32.43 | 101,053 | -0.68(-2.06%) |
Jan 28, 2021 | 32.93 | 33.19 | 32.76 | 33.11 | 78,279 | +0.43(+1.33%) |
Jan 27, 2021 | 32.70 | 32.99 | 32.54 | 32.68 | 130,430 | -0.75(-2.23%) |
Jan 26, 2021 | 33.42 | 33.57 | 33.35 | 33.42 | 28,485 | +0.07(+0.22%) |
Jan 25, 2021 | 33.38 | 33.40 | 33.05 | 33.35 | 99,512 | -0.06(-0.17%) |
Jan 22, 2021 | 33.36 | 33.52 | 33.29 | 33.41 | 37,881 | -0.36(-1.06%) |
Jan 21, 2021 | 33.77 | 33.78 | 33.40 | 33.77 | 98,330 | +0.13(+0.38%) |
Jan 20, 2021 | 33.49 | 33.74 | 33.43 | 33.64 | 65,940 | +0.42(+1.28%) |
Jan 19, 2021 | 33.21 | 33.30 | 33.13 | 33.21 | 187,787 | +0.28(+0.84%) |
Jan 15, 2021 | 33.17 | 33.17 | 32.91 | 32.94 | 39,509 | -0.67(-2.00%) |
Jan 14, 2021 | 33.53 | 33.76 | 33.45 | 33.61 | 43,421 | +0.26(+0.77%) |
Jan 13, 2021 | 33.32 | 33.47 | 33.27 | 33.35 | 34,640 | -0.01(-0.03%) |
Jan 12, 2021 | 33.11 | 33.40 | 33.10 | 33.36 | 133,553 | +0.25(+0.75%) |
Jan 11, 2021 | 32.94 | 33.30 | 32.94 | 33.11 | 71,204 | -0.55(-1.64%) |
Jan 08, 2021 | 33.63 | 33.66 | 33.26 | 33.66 | 66,862 | +0.25(+0.74%) |
Jan 07, 2021 | 33.34 | 33.51 | 33.30 | 33.42 | 199,813 | +0.04(+0.11%) |
Jan 06, 2021 | 33.15 | 33.59 | 33.07 | 33.38 | 203,849 | +0.30(+0.92%) |
Jan 05, 2021 | 32.80 | 33.16 | 32.79 | 33.07 | 49,349 | +0.56(+1.72%) |
Jan 04, 2021 | 32.92 | 32.93 | 32.38 | 32.52 | 59,579 | -0.11(-0.33%) |
Dec 31, 2020 | 32.62 | 32.62 | 32.62 | 28,859 | -0.12(-0.37%) | |
Dec 30, 2020 | 32.64 | 32.85 | 32.64 | 32.74 | 28,859 | +0.29(+0.91%) |
Dec 29, 2020 | 32.60 | 32.70 | 32.36 | 32.45 | 65,463 | +0.21(+0.66%) |
Dec 28, 2020 | 32.21 | 32.29 | 32.13 | 32.24 | 51,716 | +0.21(+0.66%) |
Dec 24, 2020 | 32.11 | 32.18 | 32.00 | 32.02 | 34,625 | +0.09(+0.29%) |
Dec 23, 2020 | 31.84 | 31.97 | 31.78 | 31.93 | 86,043 | +0.28(+0.87%) |
Dec 22, 2020 | 31.66 | 31.66 | 31.42 | 31.66 | 48,064 | -0.18(-0.58%) |
Dec 21, 2020 | 31.36 | 31.89 | 31.36 | 31.84 | 36,200 | -0.27(-0.84%) |
Dec 18, 2020 | 32.20 | 32.21 | 32.00 | 32.11 | 38,304 | -0.08(-0.26%) |
Dec 17, 2020 | 32.18 | 32.24 | 32.15 | 32.19 | 40,494 | +0.20(+0.63%) |
Dec 16, 2020 | 31.94 | 32.14 | 31.82 | 31.99 | 125,337 | +0.04(+0.14%) |
Dec 15, 2020 | 31.72 | 31.98 | 31.58 | 31.95 | 28,562 | +0.38(+1.19%) |
Dec 14, 2020 | 31.66 | 31.71 | 31.47 | 31.57 | 140,212 | +0.25(+0.79%) |
Dec 11, 2020 | 31.26 | 31.40 | 31.19 | 31.32 | 36,772 | -0.02(-0.06%) |
Dec 10, 2020 | 31.18 | 31.42 | 31.18 | 31.34 | 33,533 | -0.04(-0.12%) |
Dec 09, 2020 | 31.56 | 31.56 | 31.10 | 31.38 | 92,241 | +0.05(+0.15%) |
Dec 08, 2020 | 31.21 | 31.35 | 31.21 | 31.33 | 84,022 | +0.10(+0.32%) |
Dec 07, 2020 | 31.23 | 31.34 | 31.10 | 31.23 | 52,177 | -0.22(-0.71%) |
Dec 04, 2020 | 31.44 | 31.58 | 31.40 | 31.46 | 78,469 | +0.14(+0.45%) |
Dec 03, 2020 | 31.29 | 31.41 | 31.23 | 31.31 | 53,743 | +0.22(+0.71%) |
Dec 02, 2020 | 30.98 | 31.12 | 30.92 | 31.09 | 29,012 | -0.04(-0.12%) |