Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.38 | 34.82 | 33.00 | 33.78 | 41,882 | -0.47(-1.38%) |
Feb 25, 2021 | 35.61 | 35.95 | 32.05 | 34.25 | 69,783 | -1.22(-3.43%) |
Feb 24, 2021 | 35.86 | 35.86 | 35.03 | 35.47 | 41,555 | -0.31(-0.88%) |
Feb 23, 2021 | 34.86 | 35.84 | 34.42 | 35.78 | 67,173 | +0.84(+2.42%) |
Feb 22, 2021 | 34.20 | 35.29 | 34.20 | 34.94 | 26,426 | +0.27(+0.76%) |
Feb 19, 2021 | 33.95 | 34.81 | 33.86 | 34.67 | 46,773 | +0.53(+1.55%) |
Feb 18, 2021 | 34.35 | 34.35 | 33.61 | 34.14 | 20,034 | -0.34(-1.00%) |
Feb 17, 2021 | 34.61 | 34.83 | 34.08 | 34.48 | 23,410 | +0.05(+0.14%) |
Feb 16, 2021 | 34.71 | 34.71 | 33.74 | 34.43 | 42,181 | +0.47(+1.39%) |
Feb 12, 2021 | 34.39 | 34.72 | 33.67 | 33.96 | 28,940 | -0.64(-1.84%) |
Feb 11, 2021 | 34.71 | 34.75 | 34.13 | 34.60 | 36,232 | +0.41(+1.21%) |
Feb 10, 2021 | 33.81 | 34.85 | 33.81 | 34.19 | 47,243 | +0.38(+1.13%) |
Feb 09, 2021 | 33.12 | 33.81 | 32.87 | 33.81 | 67,264 | +0.68(+2.04%) |
Feb 08, 2021 | 33.50 | 33.59 | 32.60 | 33.13 | 65,881 | -0.26(-0.76%) |
Feb 05, 2021 | 33.70 | 33.70 | 32.29 | 33.38 | 44,523 | -0.06(-0.18%) |
Feb 04, 2021 | 32.70 | 33.60 | 32.69 | 33.44 | 52,141 | +0.58(+1.75%) |
Feb 03, 2021 | 32.82 | 33.24 | 32.46 | 32.87 | 40,738 | -0.20(-0.59%) |
Feb 02, 2021 | 32.83 | 33.36 | 31.79 | 33.06 | 46,648 | +0.64(+1.99%) |
Feb 01, 2021 | 31.86 | 32.42 | 31.15 | 32.42 | 37,736 | +0.95(+3.01%) |
Jan 29, 2021 | 32.98 | 33.80 | 31.13 | 31.47 | 100,305 | -1.49(-4.51%) |
Jan 28, 2021 | 33.97 | 33.97 | 31.65 | 32.95 | 179,426 | +0.22(+0.69%) |
Jan 27, 2021 | 31.78 | 33.03 | 31.75 | 32.73 | 78,574 | -0.20(-0.59%) |
Jan 26, 2021 | 33.31 | 33.31 | 32.34 | 32.93 | 26,377 | -0.09(-0.27%) |
Jan 25, 2021 | 31.92 | 33.22 | 31.77 | 33.01 | 82,274 | +0.77(+2.39%) |
Jan 22, 2021 | 31.10 | 32.24 | 31.10 | 32.24 | 50,562 | +0.78(+2.48%) |
Jan 21, 2021 | 31.50 | 31.76 | 31.25 | 31.46 | 66,880 | -0.05(-0.16%) |
Jan 20, 2021 | 30.56 | 31.72 | 30.43 | 31.51 | 75,924 | +0.86(+2.81%) |
Jan 19, 2021 | 30.37 | 30.84 | 30.14 | 30.65 | 39,651 | +0.26(+0.87%) |
Jan 15, 2021 | 30.25 | 30.65 | 30.13 | 30.39 | 44,727 | -0.21(-0.67%) |
Jan 14, 2021 | 28.78 | 30.94 | 28.78 | 30.59 | 70,455 | +1.85(+6.42%) |
Jan 13, 2021 | 29.08 | 29.08 | 28.33 | 28.74 | 24,949 | -0.62(-2.10%) |
Jan 12, 2021 | 27.84 | 29.57 | 27.84 | 29.36 | 47,901 | +0.93(+3.26%) |
Jan 11, 2021 | 28.17 | 28.46 | 28.17 | 28.43 | 25,497 | +0.10(+0.34%) |
Jan 08, 2021 | 28.86 | 29.00 | 27.42 | 28.33 | 29,579 | -0.88(-3.01%) |
Jan 07, 2021 | 29.22 | 30.03 | 28.44 | 29.21 | 32,873 | +0.16(+0.54%) |
Jan 06, 2021 | 27.61 | 29.31 | 27.61 | 29.06 | 55,109 | +2.09(+7.75%) |
Jan 05, 2021 | 27.48 | 27.94 | 26.59 | 26.97 | 43,917 | -0.41(-1.50%) |
Jan 04, 2021 | 27.68 | 27.92 | 26.56 | 27.38 | 47,093 | +0.10(+0.36%) |
Dec 31, 2020 | 27.28 | 27.28 | 27.28 | 22,803 | +0.17(+0.61%) | |
Dec 30, 2020 | 26.57 | 27.28 | 26.43 | 27.11 | 22,803 | +0.53(+1.98%) |
Dec 29, 2020 | 26.74 | 26.74 | 26.16 | 26.58 | 22,471 | -0.38(-1.41%) |
Dec 28, 2020 | 27.18 | 27.45 | 26.27 | 26.97 | 34,679 | -0.06(-0.22%) |
Dec 24, 2020 | 26.87 | 27.03 | 26.22 | 27.02 | 11,054 | +0.15(+0.55%) |
Dec 23, 2020 | 26.78 | 27.75 | 26.33 | 26.88 | 35,157 | +0.07(+0.26%) |
Dec 22, 2020 | 26.32 | 27.18 | 25.92 | 26.81 | 31,800 | +0.52(+1.97%) |
Dec 21, 2020 | 25.51 | 26.29 | 25.16 | 26.29 | 71,346 | +0.60(+2.32%) |
Dec 18, 2020 | 28.31 | 28.31 | 25.07 | 25.70 | 201,020 | -2.26(-8.07%) |
Dec 17, 2020 | 29.74 | 29.74 | 27.75 | 27.95 | 31,814 | -1.46(-4.95%) |
Dec 16, 2020 | 29.66 | 30.09 | 29.33 | 29.41 | 48,476 | -0.42(-1.41%) |
Dec 15, 2020 | 28.86 | 30.02 | 28.71 | 29.83 | 59,359 | +0.90(+3.11%) |
Dec 14, 2020 | 29.21 | 29.53 | 28.80 | 28.93 | 49,729 | -0.23(-0.80%) |
Dec 11, 2020 | 28.44 | 29.24 | 28.02 | 29.16 | 42,476 | +0.26(+0.91%) |
Dec 10, 2020 | 28.40 | 29.06 | 28.12 | 28.90 | 36,636 | +0.44(+1.54%) |
Dec 09, 2020 | 28.49 | 28.70 | 28.26 | 28.46 | 29,222 | +0.21(+0.73%) |
Dec 08, 2020 | 27.15 | 28.31 | 27.15 | 28.26 | 20,683 | +0.90(+3.29%) |
Dec 07, 2020 | 27.16 | 27.60 | 27.11 | 27.36 | 32,324 | -0.10(-0.36%) |
Dec 04, 2020 | 26.61 | 27.60 | 26.61 | 27.45 | 23,336 | +0.69(+2.59%) |
Dec 03, 2020 | 27.51 | 27.51 | 26.62 | 26.76 | 16,207 | -0.50(-1.83%) |
Dec 02, 2020 | 27.10 | 27.44 | 26.77 | 27.26 | 18,079 | +0.15(+0.54%) |