Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.02 | 32.49 | 31.82 | 32.10 | 80,300 | -0.61(-1.86%) |
Feb 25, 2021 | 32.75 | 34.00 | 32.43 | 32.71 | 79,218 | -0.45(-1.36%) |
Feb 24, 2021 | 33.51 | 33.51 | 32.60 | 33.16 | 421,005 | -1.28(-3.72%) |
Feb 23, 2021 | 34.33 | 34.87 | 34.33 | 34.44 | 145,053 | -0.46(-1.32%) |
Feb 22, 2021 | 34.55 | 34.95 | 34.54 | 34.90 | 69,359 | +0.35(+1.01%) |
Feb 19, 2021 | 35.00 | 35.00 | 34.54 | 34.55 | 104,900 | +0.22(+0.64%) |
Feb 18, 2021 | 34.50 | 35.38 | 34.07 | 34.33 | 90,515 | -1.10(-3.10%) |
Feb 17, 2021 | 35.19 | 36.22 | 35.13 | 35.43 | 128,419 | -0.12(-0.34%) |
Feb 16, 2021 | 35.11 | 35.81 | 35.10 | 35.55 | 68,442 | -0.03(-0.08%) |
Feb 12, 2021 | 35.50 | 35.58 | 34.90 | 35.58 | 71,600 | +0.90(+2.60%) |
Feb 11, 2021 | 34.49 | 34.72 | 34.46 | 34.68 | 66,342 | +0.29(+0.84%) |
Feb 10, 2021 | 35.10 | 35.10 | 34.27 | 34.39 | 64,600 | -0.65(-1.86%) |
Feb 09, 2021 | 35.26 | 35.26 | 34.72 | 35.04 | 68,869 | +1.13(+3.33%) |
Feb 08, 2021 | 33.95 | 34.74 | 33.52 | 33.91 | 64,952 | +0.65(+1.95%) |
Feb 05, 2021 | 33.81 | 33.81 | 33.02 | 33.26 | 53,600 | +0.24(+0.73%) |
Feb 04, 2021 | 33.20 | 33.69 | 32.65 | 33.02 | 415,078 | -0.78(-2.31%) |
Feb 03, 2021 | 34.47 | 34.47 | 33.30 | 33.80 | 464,126 | -0.86(-2.48%) |
Feb 02, 2021 | 34.65 | 34.77 | 34.50 | 34.66 | 73,076 | +0.43(+1.25%) |
Feb 01, 2021 | 33.85 | 34.24 | 33.82 | 34.23 | 84,051 | +0.80(+2.40%) |
Jan 29, 2021 | 33.72 | 34.19 | 32.40 | 33.43 | 67,600 | -1.59(-4.54%) |
Jan 28, 2021 | 35.59 | 35.59 | 34.50 | 35.02 | 83,691 | -0.05(-0.14%) |
Jan 27, 2021 | 34.50 | 35.85 | 34.50 | 35.07 | 81,988 | -0.08(-0.23%) |
Jan 26, 2021 | 35.86 | 35.86 | 34.75 | 35.15 | 141,724 | -1.45(-3.96%) |
Jan 25, 2021 | 35.57 | 36.98 | 35.30 | 36.60 | 191,908 | +2.29(+6.67%) |
Jan 22, 2021 | 35.12 | 35.12 | 34.13 | 34.31 | 65,900 | -0.23(-0.67%) |
Jan 21, 2021 | 34.48 | 35.49 | 34.37 | 34.54 | 76,149 | -0.01(-0.03%) |
Jan 20, 2021 | 34.40 | 34.59 | 34.21 | 34.55 | 69,999 | +0.15(+0.44%) |
Jan 19, 2021 | 33.19 | 34.73 | 33.19 | 34.40 | 67,890 | +1.85(+5.68%) |
Jan 15, 2021 | 33.58 | 33.58 | 32.30 | 32.55 | 91,100 | -1.59(-4.66%) |
Jan 14, 2021 | 34.08 | 34.32 | 33.97 | 34.14 | 127,995 | -0.73(-2.09%) |
Jan 13, 2021 | 35.00 | 35.04 | 34.76 | 34.87 | 148,376 | +0.14(+0.40%) |
Jan 12, 2021 | 34.80 | 34.80 | 34.30 | 34.73 | 185,129 | +0.88(+2.60%) |
Jan 11, 2021 | 33.97 | 34.07 | 32.96 | 33.85 | 104,480 | -0.10(-0.29%) |
Jan 08, 2021 | 33.46 | 34.31 | 33.20 | 33.95 | 96,300 | +0.83(+2.51%) |
Jan 07, 2021 | 33.00 | 33.19 | 32.59 | 33.12 | 66,109 | +0.53(+1.63%) |
Jan 06, 2021 | 33.20 | 33.20 | 32.05 | 32.59 | 140,459 | -0.02(-0.06%) |
Jan 05, 2021 | 32.20 | 32.70 | 32.10 | 32.61 | 91,434 | +0.71(+2.23%) |
Jan 04, 2021 | 31.54 | 32.00 | 31.54 | 31.90 | 60,543 | +0.20(+0.63%) |
Dec 31, 2020 | 31.70 | 31.70 | 31.70 | 75,754 | +0.24(+0.76%) | |
Dec 30, 2020 | 32.30 | 32.30 | 31.46 | 31.46 | 75,754 | -0.09(-0.29%) |
Dec 29, 2020 | 31.23 | 32.15 | 31.23 | 31.55 | 86,428 | +0.46(+1.48%) |
Dec 28, 2020 | 30.75 | 32.14 | 30.75 | 31.09 | 51,714 | +0.08(+0.26%) |
Dec 24, 2020 | 30.93 | 31.80 | 30.90 | 31.01 | 55,100 | +0.49(+1.61%) |
Dec 23, 2020 | 30.50 | 30.56 | 30.43 | 30.52 | 72,549 | +0.42(+1.40%) |
Dec 22, 2020 | 31.14 | 31.14 | 30.01 | 30.10 | 60,686 | -0.36(-1.18%) |
Dec 21, 2020 | 30.70 | 30.70 | 30.05 | 30.46 | 79,110 | -0.37(-1.20%) |
Dec 18, 2020 | 31.20 | 31.61 | 30.81 | 30.83 | 163,100 | -0.39(-1.23%) |
Dec 17, 2020 | 31.70 | 31.70 | 30.80 | 31.21 | 54,987 | +0.48(+1.58%) |
Dec 16, 2020 | 30.16 | 30.80 | 30.16 | 30.73 | 333,408 | +0.30(+0.99%) |
Dec 15, 2020 | 30.31 | 30.45 | 30.31 | 30.43 | 685,467 | +0.08(+0.27%) |
Dec 14, 2020 | 30.06 | 30.69 | 30.06 | 30.35 | 244,444 | +0.45(+1.50%) |
Dec 11, 2020 | 30.79 | 30.79 | 29.45 | 29.90 | 46,100 | +0.20(+0.67%) |
Dec 10, 2020 | 29.95 | 29.95 | 29.49 | 29.70 | 213,280 | +0.12(+0.42%) |
Dec 09, 2020 | 29.66 | 30.53 | 29.49 | 29.57 | 96,239 | -1.12(-3.63%) |
Dec 08, 2020 | 29.58 | 30.72 | 29.58 | 30.69 | 103,301 | +0.09(+0.29%) |
Dec 07, 2020 | 31.63 | 31.63 | 30.59 | 30.60 | 65,924 | -1.09(-3.44%) |
Dec 04, 2020 | 31.40 | 31.69 | 31.11 | 31.69 | 105,200 | +0.54(+1.73%) |
Dec 03, 2020 | 31.70 | 31.70 | 31.15 | 31.15 | 103,199 | -0.35(-1.11%) |
Dec 02, 2020 | 31.13 | 31.50 | 31.13 | 31.50 | 695,961 | -0.12(-0.38%) |