Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.21 | 33.22 | 32.48 | 32.57 | 57,300 | -0.59(-1.79%) |
Feb 25, 2021 | 33.33 | 33.50 | 33.03 | 33.16 | 32,611 | -0.16(-0.47%) |
Feb 24, 2021 | 33.15 | 33.32 | 32.95 | 33.32 | 17,195 | +0.47(+1.42%) |
Feb 23, 2021 | 32.98 | 33.01 | 32.73 | 32.85 | 34,395 | -0.83(-2.47%) |
Feb 22, 2021 | 33.49 | 33.74 | 33.29 | 33.69 | 41,055 | +0.15(+0.43%) |
Feb 19, 2021 | 33.84 | 33.84 | 33.54 | 33.54 | 26,000 | -0.09(-0.25%) |
Feb 18, 2021 | 33.86 | 33.86 | 33.50 | 33.62 | 65,082 | -0.26(-0.75%) |
Feb 17, 2021 | 33.98 | 33.99 | 33.76 | 33.88 | 60,543 | -0.33(-0.95%) |
Feb 16, 2021 | 34.57 | 34.57 | 34.14 | 34.21 | 29,278 | -0.39(-1.12%) |
Feb 12, 2021 | 34.29 | 34.63 | 34.29 | 34.59 | 36,500 | +0.38(+1.13%) |
Feb 11, 2021 | 34.33 | 34.33 | 34.14 | 34.21 | 33,348 | +0.10(+0.29%) |
Feb 10, 2021 | 34.38 | 34.41 | 33.94 | 34.11 | 30,332 | +0.07(+0.21%) |
Feb 09, 2021 | 34.32 | 34.57 | 34.04 | 34.04 | 302,816 | -0.04(-0.12%) |
Feb 08, 2021 | 34.41 | 34.42 | 34.07 | 34.08 | 45,555 | +0.14(+0.41%) |
Feb 05, 2021 | 34.00 | 34.01 | 33.81 | 33.94 | 39,000 | +0.00(+0.00%) |
Feb 04, 2021 | 33.81 | 34.09 | 33.75 | 33.94 | 34,511 | -0.18(-0.53%) |
Feb 03, 2021 | 34.16 | 34.20 | 33.93 | 34.12 | 83,178 | -0.14(-0.41%) |
Feb 02, 2021 | 34.28 | 34.43 | 34.04 | 34.26 | 20,215 | +0.57(+1.71%) |
Feb 01, 2021 | 33.99 | 34.01 | 33.61 | 33.69 | 45,544 | +0.26(+0.76%) |
Jan 29, 2021 | 33.70 | 33.85 | 33.30 | 33.43 | 25,700 | -0.45(-1.33%) |
Jan 28, 2021 | 33.56 | 33.97 | 33.56 | 33.88 | 37,946 | +0.60(+1.80%) |
Jan 27, 2021 | 33.40 | 33.60 | 33.14 | 33.28 | 30,915 | -1.46(-4.20%) |
Jan 26, 2021 | 35.01 | 35.11 | 34.74 | 34.74 | 34,970 | -0.02(-0.06%) |
Jan 25, 2021 | 34.52 | 34.78 | 34.40 | 34.76 | 32,419 | +0.40(+1.16%) |
Jan 22, 2021 | 33.92 | 34.40 | 33.92 | 34.36 | 36,200 | -0.02(-0.06%) |
Jan 21, 2021 | 34.25 | 34.49 | 34.19 | 34.38 | 31,094 | -0.16(-0.46%) |
Jan 20, 2021 | 34.92 | 34.92 | 34.39 | 34.54 | 28,642 | -1.51(-4.19%) |
Jan 19, 2021 | 36.12 | 36.16 | 35.98 | 36.05 | 32,461 | +0.12(+0.33%) |
Jan 15, 2021 | 36.06 | 36.11 | 35.74 | 35.93 | 26,800 | -0.36(-0.99%) |
Jan 14, 2021 | 35.94 | 36.50 | 35.94 | 36.29 | 28,374 | +0.54(+1.51%) |
Jan 13, 2021 | 35.60 | 35.83 | 35.57 | 35.75 | 23,431 | +0.15(+0.42%) |
Jan 12, 2021 | 35.35 | 35.71 | 35.35 | 35.60 | 30,594 | +0.38(+1.08%) |
Jan 11, 2021 | 34.82 | 35.27 | 34.82 | 35.22 | 44,390 | +0.42(+1.21%) |
Jan 08, 2021 | 35.12 | 35.24 | 34.68 | 34.80 | 32,400 | -0.45(-1.26%) |
Jan 07, 2021 | 35.10 | 35.57 | 35.10 | 35.24 | 39,695 | +0.14(+0.41%) |
Jan 06, 2021 | 34.66 | 35.19 | 34.66 | 35.10 | 81,452 | -0.03(-0.09%) |
Jan 05, 2021 | 35.39 | 35.39 | 34.90 | 35.13 | 263,914 | -0.09(-0.27%) |
Jan 04, 2021 | 35.19 | 35.41 | 35.08 | 35.23 | 27,242 | +0.86(+2.49%) |
Dec 31, 2020 | 34.37 | 34.37 | 34.37 | 13,371 | +0.00(+0.00%) | |
Dec 30, 2020 | 34.53 | 34.53 | 34.36 | 34.37 | 13,371 | +0.52(+1.52%) |
Dec 29, 2020 | 33.97 | 33.97 | 33.72 | 33.85 | 22,590 | +0.27(+0.81%) |
Dec 28, 2020 | 33.76 | 33.84 | 33.53 | 33.58 | 25,668 | +0.32(+0.95%) |
Dec 24, 2020 | 33.30 | 33.47 | 33.17 | 33.27 | 14,400 | +0.02(+0.08%) |
Dec 23, 2020 | 33.39 | 33.46 | 33.16 | 33.24 | 25,835 | +0.06(+0.18%) |
Dec 22, 2020 | 33.37 | 33.42 | 33.08 | 33.18 | 23,073 | -0.12(-0.36%) |
Dec 21, 2020 | 32.94 | 33.45 | 32.81 | 33.30 | 30,394 | -0.46(-1.36%) |
Dec 18, 2020 | 34.08 | 34.08 | 33.41 | 33.76 | 30,500 | -0.58(-1.69%) |
Dec 17, 2020 | 33.97 | 34.34 | 33.95 | 34.34 | 37,446 | +0.98(+2.94%) |
Dec 16, 2020 | 33.37 | 33.52 | 33.30 | 33.36 | 31,114 | +0.55(+1.68%) |
Dec 15, 2020 | 32.85 | 32.85 | 32.66 | 32.81 | 32,468 | -0.21(-0.64%) |
Dec 14, 2020 | 32.91 | 33.26 | 32.87 | 33.02 | 58,525 | +0.68(+2.10%) |
Dec 11, 2020 | 32.42 | 32.50 | 32.23 | 32.34 | 15,700 | -0.43(-1.30%) |
Dec 10, 2020 | 32.48 | 32.89 | 32.48 | 32.77 | 19,982 | -0.14(-0.44%) |
Dec 09, 2020 | 33.15 | 33.17 | 32.72 | 32.91 | 15,949 | -0.24(-0.72%) |
Dec 08, 2020 | 33.02 | 33.34 | 33.01 | 33.15 | 29,446 | +0.28(+0.84%) |
Dec 07, 2020 | 32.96 | 33.10 | 32.79 | 32.87 | 27,929 | -0.41(-1.22%) |
Dec 04, 2020 | 33.18 | 33.28 | 33.12 | 33.28 | 52,400 | -0.12(-0.36%) |
Dec 03, 2020 | 33.52 | 33.67 | 33.29 | 33.40 | 33,868 | +0.73(+2.23%) |
Dec 02, 2020 | 32.70 | 32.82 | 32.66 | 32.67 | 12,829 | +0.27(+0.83%) |