Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.09 | 32.46 | 31.47 | 32.21 | 1,466,790 | +0.51(+1.60%) |
Feb 25, 2021 | 32.77 | 32.94 | 31.55 | 31.70 | 1,617,295 | -1.16(-3.53%) |
Feb 24, 2021 | 32.40 | 32.93 | 32.05 | 32.86 | 1,188,270 | +0.50(+1.54%) |
Feb 23, 2021 | 31.83 | 32.49 | 31.01 | 32.36 | 1,979,269 | -0.28(-0.87%) |
Feb 22, 2021 | 33.38 | 33.42 | 32.63 | 32.64 | 1,369,281 | -0.96(-2.87%) |
Feb 19, 2021 | 33.45 | 33.79 | 33.40 | 33.61 | 780,871 | +0.41(+1.23%) |
Feb 18, 2021 | 33.00 | 33.31 | 32.72 | 33.20 | 1,034,625 | -0.19(-0.58%) |
Feb 17, 2021 | 33.55 | 33.58 | 32.82 | 33.39 | 1,100,998 | -0.27(-0.81%) |
Feb 16, 2021 | 34.24 | 34.27 | 33.47 | 33.67 | 1,861,646 | -0.28(-0.83%) |
Feb 12, 2021 | 33.50 | 33.95 | 33.39 | 33.95 | 979,092 | +0.41(+1.22%) |
Feb 11, 2021 | 33.60 | 33.60 | 33.23 | 33.54 | 813,155 | +0.19(+0.55%) |
Feb 10, 2021 | 33.46 | 33.70 | 32.90 | 33.36 | 1,159,000 | +0.03(+0.09%) |
Feb 09, 2021 | 33.17 | 33.42 | 33.06 | 33.33 | 1,001,496 | +0.16(+0.47%) |
Feb 08, 2021 | 33.07 | 33.24 | 32.92 | 33.17 | 1,268,176 | +0.38(+1.16%) |
Feb 05, 2021 | 32.66 | 32.81 | 32.50 | 32.79 | 1,024,772 | +0.42(+1.29%) |
Feb 04, 2021 | 32.14 | 32.37 | 31.98 | 32.37 | 869,361 | +0.48(+1.50%) |
Feb 03, 2021 | 32.00 | 32.06 | 31.68 | 31.89 | 739,843 | +0.05(+0.15%) |
Feb 02, 2021 | 31.54 | 31.90 | 31.49 | 31.85 | 772,738 | +0.71(+2.28%) |
Feb 01, 2021 | 30.86 | 31.18 | 30.67 | 31.13 | 699,456 | +0.60(+1.98%) |
Jan 29, 2021 | 31.07 | 31.19 | 30.30 | 30.53 | 892,248 | -0.61(-1.97%) |
Jan 28, 2021 | 30.77 | 31.40 | 30.72 | 31.14 | 838,238 | +0.51(+1.65%) |
Jan 27, 2021 | 30.98 | 31.26 | 30.49 | 30.64 | 1,502,343 | -0.91(-2.87%) |
Jan 26, 2021 | 32.28 | 32.28 | 31.49 | 31.54 | 996,419 | -0.48(-1.49%) |
Jan 25, 2021 | 32.36 | 32.54 | 31.51 | 32.02 | 1,145,168 | -0.17(-0.51%) |
Jan 22, 2021 | 32.05 | 32.22 | 31.93 | 32.19 | 721,333 | +0.03(+0.09%) |
Jan 21, 2021 | 32.37 | 32.40 | 32.02 | 32.16 | 918,206 | +0.00(+0.00%) |
Jan 20, 2021 | 32.15 | 32.30 | 31.96 | 32.16 | 1,626,444 | +0.28(+0.89%) |
Jan 19, 2021 | 31.77 | 31.94 | 31.69 | 31.87 | 975,817 | +0.41(+1.30%) |
Jan 15, 2021 | 31.86 | 31.94 | 31.26 | 31.47 | 1,167,663 | -0.39(-1.22%) |
Jan 14, 2021 | 31.83 | 32.06 | 31.76 | 31.86 | 1,072,945 | +0.24(+0.77%) |
Jan 13, 2021 | 31.80 | 31.82 | 31.48 | 31.61 | 1,213,723 | -0.09(-0.28%) |
Jan 12, 2021 | 31.63 | 31.79 | 31.49 | 31.70 | 1,185,627 | +0.25(+0.81%) |
Jan 11, 2021 | 31.18 | 31.62 | 30.92 | 31.45 | 846,289 | +0.01(+0.03%) |
Jan 08, 2021 | 31.27 | 31.56 | 31.03 | 31.44 | 829,323 | +0.33(+1.06%) |
Jan 07, 2021 | 30.57 | 31.14 | 30.57 | 31.11 | 871,796 | +0.87(+2.87%) |
Jan 06, 2021 | 29.96 | 30.57 | 29.86 | 30.24 | 744,434 | +0.18(+0.58%) |
Jan 05, 2021 | 29.61 | 30.08 | 29.55 | 30.06 | 385,353 | +0.42(+1.41%) |
Jan 04, 2021 | 30.28 | 30.30 | 29.25 | 29.64 | 1,107,931 | -0.43(-1.43%) |
Dec 31, 2020 | 30.07 | 30.07 | 30.07 | 499,696 | +0.02(+0.06%) | |
Dec 30, 2020 | 29.96 | 30.17 | 29.90 | 30.05 | 499,696 | +0.27(+0.92%) |
Dec 29, 2020 | 30.23 | 30.31 | 29.60 | 29.78 | 828,054 | -0.24(-0.81%) |
Dec 28, 2020 | 30.71 | 30.83 | 30.00 | 30.02 | 1,056,391 | -0.42(-1.38%) |
Dec 24, 2020 | 30.63 | 30.63 | 30.30 | 30.44 | 416,355 | -0.03(-0.10%) |
Dec 23, 2020 | 30.69 | 30.71 | 30.33 | 30.47 | 970,011 | -0.06(-0.19%) |
Dec 22, 2020 | 30.35 | 30.53 | 30.17 | 30.53 | 965,671 | +0.37(+1.23%) |
Dec 21, 2020 | 29.90 | 30.17 | 29.59 | 30.16 | 1,499,046 | -0.01(-0.04%) |
Dec 18, 2020 | 30.09 | 30.19 | 29.95 | 30.17 | 1,073,815 | +0.20(+0.68%) |
Dec 17, 2020 | 29.76 | 29.98 | 29.76 | 29.97 | 1,016,513 | +0.41(+1.38%) |
Dec 16, 2020 | 29.59 | 29.60 | 29.36 | 29.56 | 619,839 | +0.08(+0.26%) |
Dec 15, 2020 | 29.33 | 29.48 | 29.24 | 29.48 | 1,064,132 | +0.33(+1.14%) |
Dec 14, 2020 | 29.36 | 29.51 | 29.13 | 29.15 | 1,076,226 | +0.03(+0.10%) |
Dec 11, 2020 | 29.07 | 29.27 | 28.81 | 29.12 | 636,316 | +0.02(+0.07%) |
Dec 10, 2020 | 28.72 | 29.13 | 28.52 | 29.10 | 518,760 | +0.31(+1.08%) |
Dec 09, 2020 | 29.34 | 29.34 | 28.57 | 28.79 | 946,550 | -0.42(-1.43%) |
Dec 08, 2020 | 29.16 | 29.30 | 29.10 | 29.21 | 694,270 | +0.08(+0.27%) |
Dec 07, 2020 | 29.11 | 29.14 | 28.97 | 29.13 | 776,616 | +0.08(+0.27%) |
Dec 04, 2020 | 28.78 | 29.08 | 28.73 | 29.05 | 1,035,798 | +0.37(+1.29%) |
Dec 03, 2020 | 28.46 | 28.89 | 28.46 | 28.68 | 744,853 | +0.31(+1.10%) |
Dec 02, 2020 | 28.47 | 28.51 | 28.11 | 28.37 | 596,193 | -0.12(-0.41%) |