Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.85 | 29.50 | 28.84 | 29.29 | 3,336 | +0.30(+1.03%) |
Feb 25, 2021 | 29.90 | 29.90 | 28.95 | 28.99 | 4,010 | -0.76(-2.56%) |
Feb 24, 2021 | 29.34 | 29.95 | 29.34 | 29.75 | 3,314 | +0.12(+0.42%) |
Feb 23, 2021 | 29.57 | 29.78 | 28.54 | 29.63 | 27,763 | -0.23(-0.78%) |
Feb 22, 2021 | 30.67 | 30.67 | 29.83 | 29.86 | 7,980 | -1.09(-3.52%) |
Feb 19, 2021 | 30.64 | 31.22 | 30.64 | 30.95 | 8,394 | +0.29(+0.94%) |
Feb 18, 2021 | 30.73 | 30.75 | 30.29 | 30.66 | 6,120 | -0.56(-1.79%) |
Feb 17, 2021 | 31.00 | 31.22 | 30.65 | 31.22 | 9,380 | +0.17(+0.55%) |
Feb 16, 2021 | 31.62 | 31.83 | 31.05 | 31.05 | 15,460 | -0.79(-2.48%) |
Feb 12, 2021 | 31.93 | 32.00 | 31.81 | 31.84 | 4,412 | -0.30(-0.94%) |
Feb 11, 2021 | 32.98 | 32.98 | 32.06 | 32.14 | 25,569 | -0.59(-1.81%) |
Feb 10, 2021 | 33.19 | 33.25 | 32.24 | 32.73 | 18,626 | -0.11(-0.34%) |
Feb 09, 2021 | 33.03 | 33.12 | 32.79 | 32.84 | 12,388 | -0.33(-0.98%) |
Feb 08, 2021 | 33.22 | 33.28 | 32.82 | 33.17 | 4,733 | +0.52(+1.59%) |
Feb 05, 2021 | 32.67 | 32.67 | 32.33 | 32.65 | 2,152 | +0.43(+1.35%) |
Feb 04, 2021 | 32.50 | 32.50 | 31.88 | 32.22 | 11,485 | +0.33(+1.02%) |
Feb 03, 2021 | 31.96 | 32.21 | 31.89 | 31.89 | 5,835 | +0.08(+0.26%) |
Feb 02, 2021 | 31.89 | 31.97 | 31.67 | 31.81 | 10,051 | +0.58(+1.85%) |
Feb 01, 2021 | 31.15 | 31.30 | 30.84 | 31.23 | 9,509 | +0.72(+2.38%) |
Jan 29, 2021 | 30.49 | 30.94 | 30.04 | 30.50 | 5,058 | +0.12(+0.41%) |
Jan 28, 2021 | 30.52 | 30.96 | 30.38 | 30.38 | 9,359 | -0.12(-0.40%) |
Jan 27, 2021 | 30.66 | 31.07 | 30.48 | 30.50 | 7,623 | -0.83(-2.66%) |
Jan 26, 2021 | 31.98 | 32.05 | 31.33 | 31.33 | 18,570 | -0.93(-2.89%) |
Jan 25, 2021 | 31.96 | 32.37 | 31.49 | 32.27 | 16,717 | +0.29(+0.90%) |
Jan 22, 2021 | 31.79 | 32.10 | 31.69 | 31.98 | 11,838 | +0.15(+0.46%) |
Jan 21, 2021 | 32.52 | 32.52 | 31.61 | 31.83 | 8,079 | -0.50(-1.55%) |
Jan 20, 2021 | 33.03 | 33.03 | 32.21 | 32.33 | 7,955 | -0.32(-0.99%) |
Jan 19, 2021 | 32.25 | 32.84 | 32.25 | 32.66 | 10,220 | +0.47(+1.45%) |
Jan 15, 2021 | 32.04 | 32.77 | 32.04 | 32.19 | 12,914 | -0.33(-1.00%) |
Jan 14, 2021 | 31.54 | 32.62 | 31.54 | 32.52 | 8,969 | +1.01(+3.22%) |
Jan 13, 2021 | 31.68 | 31.69 | 31.50 | 31.50 | 2,684 | -0.03(-0.11%) |
Jan 12, 2021 | 31.89 | 31.99 | 31.45 | 31.54 | 15,516 | -0.06(-0.18%) |
Jan 11, 2021 | 31.00 | 31.84 | 31.00 | 31.59 | 10,312 | -0.08(-0.25%) |
Jan 08, 2021 | 31.09 | 31.87 | 31.09 | 31.67 | 17,865 | +0.58(+1.88%) |
Jan 07, 2021 | 30.17 | 31.13 | 30.17 | 31.09 | 17,480 | +1.28(+4.29%) |
Jan 06, 2021 | 29.86 | 30.43 | 29.43 | 29.81 | 42,733 | +0.30(+1.03%) |
Jan 05, 2021 | 29.59 | 29.59 | 29.27 | 29.50 | 2,233 | +0.19(+0.64%) |
Jan 04, 2021 | 29.75 | 29.82 | 29.22 | 29.32 | 5,847 | -0.15(-0.51%) |
Dec 31, 2020 | 29.47 | 29.47 | 29.47 | 10,661 | -0.46(-1.55%) | |
Dec 30, 2020 | 29.95 | 30.21 | 29.90 | 29.93 | 10,661 | +0.37(+1.26%) |
Dec 29, 2020 | 30.07 | 30.07 | 29.35 | 29.56 | 19,026 | -0.61(-2.01%) |
Dec 28, 2020 | 30.91 | 30.91 | 30.16 | 30.17 | 9,257 | -0.37(-1.22%) |
Dec 24, 2020 | 30.57 | 31.11 | 30.49 | 30.54 | 8,796 | -0.31(-1.00%) |
Dec 23, 2020 | 30.72 | 30.85 | 30.57 | 30.85 | 8,871 | +0.11(+0.36%) |
Dec 22, 2020 | 30.57 | 30.87 | 30.57 | 30.74 | 9,418 | +0.16(+0.51%) |
Dec 21, 2020 | 30.46 | 30.58 | 29.93 | 30.58 | 7,894 | +0.01(+0.03%) |
Dec 18, 2020 | 30.41 | 30.71 | 30.41 | 30.57 | 23,131 | +0.10(+0.32%) |
Dec 17, 2020 | 30.13 | 30.47 | 30.13 | 30.47 | 3,825 | +0.44(+1.48%) |
Dec 16, 2020 | 30.12 | 30.29 | 29.93 | 30.03 | 12,955 | -0.30(-0.99%) |
Dec 15, 2020 | 31.45 | 31.45 | 29.95 | 30.33 | 24,960 | -0.39(-1.26%) |
Dec 14, 2020 | 31.06 | 31.40 | 30.72 | 30.72 | 18,761 | +0.28(+0.91%) |
Dec 11, 2020 | 30.52 | 30.76 | 30.34 | 30.44 | 6,515 | -0.27(-0.87%) |
Dec 10, 2020 | 29.71 | 30.73 | 29.71 | 30.71 | 3,368 | +0.67(+2.24%) |
Dec 09, 2020 | 31.65 | 31.65 | 29.67 | 30.04 | 26,218 | -1.21(-3.88%) |
Dec 08, 2020 | 30.55 | 31.40 | 30.24 | 31.25 | 13,857 | +0.73(+2.38%) |
Dec 07, 2020 | 30.25 | 31.15 | 30.25 | 30.52 | 21,621 | +0.79(+2.66%) |
Dec 04, 2020 | 29.52 | 29.76 | 29.52 | 29.73 | 2,606 | +0.15(+0.51%) |
Dec 03, 2020 | 29.38 | 29.68 | 29.37 | 29.58 | 3,016 | +0.16(+0.55%) |
Dec 02, 2020 | 29.47 | 29.73 | 29.30 | 29.42 | 8,768 | -0.27(-0.90%) |