Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.61 | 34.01 | 33.17 | 33.20 | 288,834 | -0.41(-1.21%) |
Feb 25, 2021 | 34.26 | 34.78 | 33.48 | 33.61 | 292,010 | -0.69(-2.01%) |
Feb 24, 2021 | 33.61 | 34.47 | 33.59 | 34.30 | 256,181 | +0.76(+2.27%) |
Feb 23, 2021 | 33.97 | 34.66 | 33.52 | 33.53 | 323,555 | -0.21(-0.63%) |
Feb 22, 2021 | 32.86 | 33.93 | 32.72 | 33.74 | 316,747 | +0.73(+2.21%) |
Feb 19, 2021 | 33.37 | 33.48 | 32.87 | 33.01 | 341,450 | -0.09(-0.27%) |
Feb 18, 2021 | 33.30 | 33.76 | 33.09 | 33.10 | 137,992 | -0.41(-1.21%) |
Feb 17, 2021 | 33.77 | 33.94 | 33.43 | 33.51 | 175,893 | -0.39(-1.15%) |
Feb 16, 2021 | 34.31 | 34.32 | 33.78 | 33.90 | 234,618 | -0.24(-0.71%) |
Feb 12, 2021 | 34.02 | 34.29 | 33.82 | 34.14 | 244,100 | -0.01(-0.02%) |
Feb 11, 2021 | 33.89 | 34.41 | 33.70 | 34.15 | 228,808 | +0.48(+1.42%) |
Feb 10, 2021 | 33.47 | 34.06 | 33.39 | 33.67 | 198,018 | +0.39(+1.17%) |
Feb 09, 2021 | 33.36 | 33.50 | 33.14 | 33.28 | 204,564 | +0.05(+0.15%) |
Feb 08, 2021 | 33.09 | 33.28 | 32.79 | 33.24 | 289,412 | +0.25(+0.76%) |
Feb 05, 2021 | 32.77 | 33.02 | 32.62 | 32.99 | 194,587 | +0.39(+1.19%) |
Feb 04, 2021 | 32.21 | 32.91 | 32.18 | 32.60 | 219,528 | +0.34(+1.05%) |
Feb 03, 2021 | 32.02 | 32.29 | 31.52 | 32.26 | 268,935 | +0.20(+0.63%) |
Feb 02, 2021 | 32.35 | 32.48 | 31.97 | 32.06 | 303,608 | -0.05(-0.15%) |
Feb 01, 2021 | 31.37 | 32.23 | 31.17 | 32.10 | 343,499 | +0.89(+2.85%) |
Jan 29, 2021 | 31.83 | 32.25 | 31.12 | 31.22 | 629,933 | -0.69(-2.15%) |
Jan 28, 2021 | 31.85 | 32.40 | 31.72 | 31.90 | 299,003 | +0.06(+0.20%) |
Jan 27, 2021 | 32.22 | 32.56 | 31.68 | 31.84 | 245,708 | -0.76(-2.33%) |
Jan 26, 2021 | 32.51 | 32.76 | 32.27 | 32.60 | 203,378 | +0.19(+0.60%) |
Jan 25, 2021 | 32.44 | 32.72 | 31.93 | 32.40 | 208,530 | +0.02(+0.05%) |
Jan 22, 2021 | 31.84 | 32.42 | 31.64 | 32.39 | 208,574 | +0.39(+1.21%) |
Jan 21, 2021 | 32.58 | 32.64 | 31.78 | 32.00 | 301,601 | -0.68(-2.08%) |
Jan 20, 2021 | 32.55 | 33.02 | 32.35 | 32.68 | 291,040 | +0.05(+0.15%) |
Jan 19, 2021 | 33.39 | 33.45 | 32.48 | 32.63 | 328,379 | -0.49(-1.48%) |
Jan 15, 2021 | 32.57 | 33.17 | 32.37 | 33.12 | 235,548 | +0.38(+1.15%) |
Jan 14, 2021 | 32.56 | 32.86 | 32.39 | 32.74 | 267,684 | +0.35(+1.09%) |
Jan 13, 2021 | 31.58 | 32.43 | 31.58 | 32.39 | 225,681 | +0.91(+2.89%) |
Jan 12, 2021 | 31.26 | 31.56 | 31.02 | 31.48 | 266,689 | +0.17(+0.54%) |
Jan 11, 2021 | 31.58 | 31.92 | 31.00 | 31.31 | 231,226 | -0.31(-0.99%) |
Jan 08, 2021 | 31.20 | 31.67 | 31.00 | 31.62 | 397,099 | +0.50(+1.60%) |
Jan 07, 2021 | 31.75 | 31.75 | 30.84 | 31.13 | 242,741 | -0.39(-1.25%) |
Jan 06, 2021 | 30.78 | 31.89 | 30.56 | 31.52 | 424,095 | +1.01(+3.32%) |
Jan 05, 2021 | 30.54 | 30.97 | 30.48 | 30.51 | 322,090 | +0.14(+0.45%) |
Jan 04, 2021 | 31.34 | 31.44 | 30.31 | 30.37 | 423,699 | -0.92(-2.93%) |
Dec 31, 2020 | 31.29 | 31.29 | 31.29 | 268,087 | +0.18(+0.59%) | |
Dec 30, 2020 | 31.38 | 31.93 | 30.90 | 31.10 | 268,087 | -0.33(-1.05%) |
Dec 29, 2020 | 31.79 | 31.93 | 31.26 | 31.43 | 258,822 | -0.26(-0.81%) |
Dec 28, 2020 | 31.58 | 32.00 | 31.45 | 31.69 | 275,411 | +0.18(+0.56%) |
Dec 24, 2020 | 31.36 | 31.62 | 31.21 | 31.51 | 120,883 | +0.20(+0.64%) |
Dec 23, 2020 | 31.60 | 32.14 | 31.25 | 31.31 | 249,588 | -0.14(-0.43%) |
Dec 22, 2020 | 31.36 | 31.54 | 31.05 | 31.45 | 210,424 | +0.15(+0.49%) |
Dec 21, 2020 | 31.32 | 31.60 | 31.01 | 31.29 | 318,201 | -0.53(-1.66%) |
Dec 18, 2020 | 32.01 | 32.13 | 31.58 | 31.82 | 877,183 | -0.34(-1.04%) |
Dec 17, 2020 | 32.20 | 32.30 | 31.49 | 32.16 | 452,378 | +0.14(+0.45%) |
Dec 16, 2020 | 31.82 | 32.25 | 31.66 | 32.02 | 351,556 | +0.26(+0.83%) |
Dec 15, 2020 | 30.96 | 31.78 | 30.73 | 31.75 | 338,199 | +0.94(+3.06%) |
Dec 14, 2020 | 30.92 | 31.37 | 30.81 | 30.81 | 249,399 | -0.12(-0.39%) |
Dec 11, 2020 | 30.33 | 30.96 | 30.30 | 30.93 | 263,692 | +0.50(+1.66%) |
Dec 10, 2020 | 30.64 | 30.85 | 30.28 | 30.42 | 308,171 | -0.46(-1.48%) |
Dec 09, 2020 | 30.73 | 30.97 | 30.35 | 30.88 | 280,898 | +0.17(+0.55%) |
Dec 08, 2020 | 30.66 | 31.01 | 30.66 | 30.71 | 355,952 | -0.08(-0.26%) |
Dec 07, 2020 | 30.95 | 31.18 | 30.67 | 30.79 | 508,568 | -0.15(-0.49%) |
Dec 04, 2020 | 30.49 | 31.01 | 30.49 | 30.94 | 149,092 | +0.54(+1.79%) |
Dec 03, 2020 | 30.17 | 30.71 | 30.09 | 30.40 | 292,024 | +0.37(+1.23%) |
Dec 02, 2020 | 29.62 | 30.25 | 29.62 | 30.03 | 265,871 | -0.06(-0.19%) |