Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.46 | 34.28 | 32.12 | 33.06 | 284,419 | -1.03(-3.03%) |
Feb 25, 2021 | 35.25 | 35.42 | 33.97 | 34.09 | 218,623 | -1.08(-3.08%) |
Feb 24, 2021 | 35.65 | 36.04 | 35.17 | 35.17 | 230,145 | -0.19(-0.53%) |
Feb 23, 2021 | 34.66 | 35.52 | 34.52 | 35.36 | 134,628 | +0.42(+1.20%) |
Feb 22, 2021 | 34.81 | 35.05 | 34.69 | 34.94 | 127,452 | -0.14(-0.41%) |
Feb 19, 2021 | 34.48 | 35.15 | 34.44 | 35.08 | 115,434 | +0.75(+2.18%) |
Feb 18, 2021 | 34.38 | 34.61 | 33.88 | 34.34 | 370,453 | -0.14(-0.40%) |
Feb 17, 2021 | 34.29 | 34.67 | 33.87 | 34.47 | 139,321 | +0.37(+1.10%) |
Feb 16, 2021 | 34.68 | 34.68 | 33.74 | 34.10 | 135,832 | +0.14(+0.41%) |
Feb 12, 2021 | 32.91 | 34.05 | 32.91 | 33.96 | 67,472 | +0.83(+2.49%) |
Feb 11, 2021 | 32.81 | 33.77 | 32.73 | 33.13 | 332,517 | +0.25(+0.75%) |
Feb 10, 2021 | 32.78 | 33.12 | 32.48 | 32.89 | 104,943 | -0.08(-0.24%) |
Feb 09, 2021 | 33.14 | 33.14 | 32.71 | 32.97 | 73,351 | -0.32(-0.98%) |
Feb 08, 2021 | 33.24 | 33.45 | 32.70 | 33.29 | 96,185 | +0.40(+1.23%) |
Feb 05, 2021 | 32.78 | 33.10 | 32.29 | 32.89 | 58,733 | +0.34(+1.06%) |
Feb 04, 2021 | 32.47 | 32.78 | 32.06 | 32.54 | 68,256 | +0.30(+0.92%) |
Feb 03, 2021 | 32.11 | 32.48 | 31.76 | 32.25 | 96,095 | -0.02(-0.06%) |
Feb 02, 2021 | 32.02 | 32.48 | 31.43 | 32.27 | 149,312 | +0.53(+1.67%) |
Feb 01, 2021 | 31.39 | 31.90 | 30.71 | 31.74 | 306,086 | +0.59(+1.90%) |
Jan 29, 2021 | 31.32 | 33.26 | 30.93 | 31.15 | 200,587 | -0.61(-1.92%) |
Jan 28, 2021 | 31.25 | 32.49 | 30.87 | 31.76 | 170,138 | +0.88(+2.84%) |
Jan 27, 2021 | 31.13 | 32.25 | 30.58 | 30.88 | 409,708 | -1.35(-4.18%) |
Jan 26, 2021 | 32.28 | 32.65 | 32.09 | 32.23 | 185,652 | +0.19(+0.58%) |
Jan 25, 2021 | 33.47 | 33.47 | 31.75 | 32.04 | 223,035 | -1.63(-4.85%) |
Jan 22, 2021 | 32.79 | 33.90 | 32.51 | 33.68 | 253,833 | +0.63(+1.91%) |
Jan 21, 2021 | 33.27 | 33.43 | 32.58 | 33.05 | 348,951 | -0.08(-0.24%) |
Jan 20, 2021 | 33.03 | 33.33 | 32.69 | 33.13 | 154,540 | -0.03(-0.09%) |
Jan 19, 2021 | 33.66 | 34.24 | 32.96 | 33.15 | 154,143 | -0.17(-0.50%) |
Jan 15, 2021 | 33.05 | 33.66 | 33.05 | 33.32 | 161,871 | -0.31(-0.91%) |
Jan 14, 2021 | 33.47 | 33.82 | 33.17 | 33.63 | 148,254 | +0.28(+0.83%) |
Jan 13, 2021 | 33.50 | 34.24 | 32.62 | 33.35 | 165,606 | -0.25(-0.73%) |
Jan 12, 2021 | 32.86 | 34.50 | 32.14 | 33.60 | 235,786 | +0.99(+3.03%) |
Jan 11, 2021 | 31.67 | 32.67 | 31.67 | 32.61 | 92,451 | +0.57(+1.77%) |
Jan 08, 2021 | 33.14 | 33.16 | 31.58 | 32.04 | 205,667 | -0.78(-2.37%) |
Jan 07, 2021 | 32.43 | 32.98 | 32.12 | 32.82 | 108,163 | +0.61(+1.89%) |
Jan 06, 2021 | 31.33 | 32.41 | 31.33 | 32.21 | 292,625 | +1.46(+4.74%) |
Jan 05, 2021 | 30.51 | 30.93 | 30.50 | 30.75 | 117,527 | +0.20(+0.64%) |
Jan 04, 2021 | 31.40 | 31.41 | 30.36 | 30.56 | 131,945 | -0.61(-1.96%) |
Dec 31, 2020 | 31.17 | 31.17 | 31.17 | 201,339 | +0.00(+0.00%) | |
Dec 30, 2020 | 32.00 | 32.07 | 30.91 | 31.17 | 201,339 | -0.58(-1.83%) |
Dec 29, 2020 | 31.84 | 31.84 | 31.26 | 31.75 | 294,714 | -0.05(-0.15%) |
Dec 28, 2020 | 31.81 | 32.48 | 31.09 | 31.80 | 237,840 | +0.27(+0.84%) |
Dec 24, 2020 | 31.07 | 31.54 | 30.62 | 31.53 | 179,044 | +0.53(+1.71%) |
Dec 23, 2020 | 31.14 | 31.31 | 30.61 | 31.00 | 160,923 | +0.17(+0.54%) |
Dec 22, 2020 | 30.01 | 30.99 | 29.28 | 30.83 | 273,820 | +1.10(+3.71%) |
Dec 21, 2020 | 30.04 | 30.73 | 29.14 | 29.73 | 214,942 | -0.63(-2.07%) |
Dec 18, 2020 | 30.07 | 30.65 | 29.63 | 30.36 | 873,275 | +0.39(+1.31%) |
Dec 17, 2020 | 30.04 | 30.06 | 29.66 | 29.97 | 191,233 | +0.08(+0.26%) |
Dec 16, 2020 | 30.54 | 30.54 | 29.59 | 29.89 | 164,961 | -0.47(-1.56%) |
Dec 15, 2020 | 30.40 | 30.45 | 29.82 | 30.36 | 166,118 | +0.37(+1.25%) |
Dec 14, 2020 | 30.81 | 30.84 | 29.82 | 29.99 | 167,461 | -0.57(-1.87%) |
Dec 11, 2020 | 30.16 | 30.65 | 29.98 | 30.56 | 127,424 | -0.09(-0.29%) |
Dec 10, 2020 | 29.75 | 30.87 | 29.59 | 30.65 | 570,433 | +0.20(+0.65%) |
Dec 09, 2020 | 30.17 | 30.54 | 29.65 | 30.45 | 134,052 | +0.61(+2.04%) |
Dec 08, 2020 | 29.39 | 30.00 | 29.37 | 29.84 | 185,621 | +0.42(+1.44%) |
Dec 07, 2020 | 29.16 | 29.49 | 28.12 | 29.42 | 521,697 | +0.32(+1.12%) |
Dec 04, 2020 | 27.95 | 29.15 | 27.40 | 29.09 | 156,587 | +1.43(+5.16%) |
Dec 03, 2020 | 27.11 | 27.72 | 26.91 | 27.66 | 143,983 | +0.50(+1.85%) |
Dec 02, 2020 | 27.09 | 27.32 | 26.43 | 27.16 | 126,374 | +0.05(+0.18%) |