Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.04 | 34.16 | 34.03 | 34.06 | 362,978 | -0.03(-0.09%) |
Feb 25, 2021 | 34.08 | 34.14 | 34.02 | 34.09 | 177,893 | +0.04(+0.12%) |
Feb 24, 2021 | 34.12 | 34.26 | 34.05 | 34.05 | 107,410 | -0.03(-0.09%) |
Feb 23, 2021 | 34.10 | 34.17 | 34.04 | 34.08 | 189,435 | +0.02(+0.06%) |
Feb 22, 2021 | 34.09 | 34.30 | 34.05 | 34.06 | 156,483 | -0.04(-0.12%) |
Feb 19, 2021 | 34.06 | 34.11 | 34.06 | 34.10 | 119,671 | +0.05(+0.14%) |
Feb 18, 2021 | 34.11 | 34.11 | 34.04 | 34.05 | 104,203 | -0.05(-0.14%) |
Feb 17, 2021 | 34.11 | 34.21 | 34.05 | 34.10 | 178,777 | -0.11(-0.32%) |
Feb 16, 2021 | 34.08 | 34.21 | 33.75 | 34.21 | 109,646 | +0.12(+0.35%) |
Feb 12, 2021 | 34.05 | 34.09 | 34.01 | 34.09 | 81,746 | -0.04(-0.12%) |
Feb 11, 2021 | 34.02 | 34.18 | 33.82 | 34.13 | 163,517 | +0.08(+0.23%) |
Feb 10, 2021 | 34.06 | 34.08 | 34.02 | 34.05 | 173,194 | -0.02(-0.06%) |
Feb 09, 2021 | 34.07 | 34.07 | 34.05 | 34.07 | 127,201 | +0.00(+0.00%) |
Feb 08, 2021 | 34.12 | 34.13 | 34.05 | 34.07 | 137,094 | -0.02(-0.06%) |
Feb 05, 2021 | 34.13 | 34.13 | 34.03 | 34.09 | 93,337 | -0.02(-0.06%) |
Feb 04, 2021 | 34.08 | 34.13 | 34.03 | 34.11 | 64,919 | +0.04(+0.12%) |
Feb 03, 2021 | 34.05 | 34.08 | 34.04 | 34.07 | 126,047 | +0.03(+0.09%) |
Feb 02, 2021 | 34.15 | 34.15 | 33.97 | 34.04 | 116,884 | +0.01(+0.03%) |
Feb 01, 2021 | 34.00 | 34.15 | 33.46 | 34.03 | 171,431 | +0.04(+0.12%) |
Jan 29, 2021 | 34.03 | 34.03 | 33.29 | 33.99 | 363,995 | +0.01(+0.03%) |
Jan 28, 2021 | 34.00 | 34.08 | 33.93 | 33.98 | 223,768 | -0.09(-0.26%) |
Jan 27, 2021 | 34.03 | 34.11 | 33.33 | 34.07 | 136,072 | -0.01(-0.03%) |
Jan 26, 2021 | 34.14 | 34.14 | 34.07 | 34.08 | 79,450 | -0.03(-0.09%) |
Jan 25, 2021 | 34.03 | 34.14 | 34.03 | 34.11 | 68,408 | -0.07(-0.20%) |
Jan 22, 2021 | 33.85 | 34.18 | 33.85 | 34.18 | 68,528 | +0.09(+0.26%) |
Jan 21, 2021 | 34.13 | 34.13 | 34.07 | 34.09 | 123,441 | +0.00(+0.00%) |
Jan 20, 2021 | 34.17 | 34.17 | 34.08 | 34.09 | 83,871 | -0.05(-0.14%) |
Jan 19, 2021 | 34.22 | 34.22 | 34.12 | 34.14 | 54,021 | -0.03(-0.09%) |
Jan 15, 2021 | 34.16 | 34.79 | 34.15 | 34.17 | 75,341 | +0.00(+0.00%) |
Jan 14, 2021 | 34.23 | 34.23 | 34.13 | 34.17 | 95,764 | +0.01(+0.03%) |
Jan 13, 2021 | 34.16 | 34.17 | 34.14 | 34.16 | 60,189 | +0.01(+0.03%) |
Jan 12, 2021 | 34.21 | 34.22 | 34.14 | 34.15 | 264,176 | -0.05(-0.14%) |
Jan 11, 2021 | 34.19 | 34.23 | 34.18 | 34.20 | 37,728 | -0.03(-0.09%) |
Jan 08, 2021 | 34.19 | 34.23 | 34.16 | 34.23 | 197,350 | +0.00(+0.00%) |
Jan 07, 2021 | 34.23 | 34.24 | 34.15 | 34.23 | 188,008 | +0.04(+0.12%) |
Jan 06, 2021 | 34.18 | 34.22 | 34.11 | 34.19 | 343,860 | +0.07(+0.20%) |
Jan 05, 2021 | 34.11 | 34.17 | 34.09 | 34.12 | 67,079 | +0.04(+0.12%) |
Jan 04, 2021 | 34.03 | 34.13 | 34.03 | 34.08 | 91,967 | +0.05(+0.14%) |
Dec 31, 2020 | 34.03 | 34.03 | 34.03 | 111,433 | +0.03(+0.09%) | |
Dec 30, 2020 | 34.11 | 34.11 | 33.97 | 34.00 | 111,433 | -0.07(-0.20%) |
Dec 29, 2020 | 34.14 | 34.14 | 34.03 | 34.07 | 98,670 | -0.04(-0.12%) |
Dec 28, 2020 | 34.19 | 34.19 | 34.08 | 34.11 | 57,823 | -0.01(-0.03%) |
Dec 24, 2020 | 34.15 | 34.18 | 34.05 | 34.12 | 67,613 | -0.04(-0.12%) |
Dec 23, 2020 | 34.07 | 34.17 | 34.01 | 34.16 | 97,294 | +0.04(+0.12%) |
Dec 22, 2020 | 34.13 | 34.13 | 33.99 | 34.12 | 113,949 | +0.05(+0.14%) |
Dec 21, 2020 | 34.09 | 34.09 | 34.01 | 34.07 | 61,776 | -0.12(-0.35%) |
Dec 18, 2020 | 34.16 | 34.19 | 33.99 | 34.19 | 219,922 | +0.03(+0.09%) |
Dec 17, 2020 | 34.07 | 34.17 | 33.96 | 34.16 | 97,508 | +0.13(+0.38%) |
Dec 16, 2020 | 34.11 | 34.15 | 33.99 | 34.03 | 94,688 | -0.03(-0.09%) |
Dec 15, 2020 | 34.08 | 34.17 | 34.02 | 34.06 | 68,968 | +0.09(+0.26%) |
Dec 14, 2020 | 34.16 | 34.16 | 33.96 | 33.97 | 83,757 | -0.11(-0.32%) |
Dec 11, 2020 | 34.03 | 34.12 | 34.00 | 34.08 | 60,394 | +0.00(+0.00%) |
Dec 10, 2020 | 34.03 | 34.17 | 33.95 | 34.08 | 312,842 | -0.01(-0.03%) |
Dec 09, 2020 | 34.15 | 34.17 | 34.05 | 34.09 | 98,268 | -0.04(-0.12%) |
Dec 08, 2020 | 34.09 | 34.17 | 34.04 | 34.13 | 55,575 | +0.03(+0.09%) |
Dec 07, 2020 | 34.08 | 34.17 | 34.03 | 34.10 | 114,986 | -0.05(-0.14%) |
Dec 04, 2020 | 34.08 | 34.17 | 33.99 | 34.15 | 86,626 | +0.19(+0.55%) |
Dec 03, 2020 | 34.11 | 34.15 | 33.96 | 33.96 | 144,052 | -0.11(-0.32%) |
Dec 02, 2020 | 34.13 | 34.18 | 34.03 | 34.07 | 100,186 | +0.00(+0.00%) |