Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.47 | 33.47 | 32.93 | 32.94 | 1,366,314 | -0.47(-1.40%) |
Feb 25, 2021 | 33.78 | 33.87 | 33.31 | 33.41 | 1,728,322 | -0.37(-1.11%) |
Feb 24, 2021 | 33.58 | 33.85 | 33.48 | 33.78 | 3,063,298 | +0.21(+0.64%) |
Feb 23, 2021 | 33.47 | 33.64 | 33.33 | 33.57 | 1,961,672 | +0.15(+0.45%) |
Feb 22, 2021 | 33.32 | 33.45 | 33.26 | 33.42 | 1,592,672 | -0.03(-0.08%) |
Feb 19, 2021 | 33.57 | 33.60 | 33.44 | 33.45 | 1,073,448 | -0.05(-0.14%) |
Feb 18, 2021 | 33.34 | 33.54 | 33.33 | 33.50 | 2,463,872 | -0.01(-0.03%) |
Feb 17, 2021 | 33.32 | 33.51 | 33.27 | 33.50 | 1,162,153 | +0.07(+0.20%) |
Feb 16, 2021 | 33.59 | 33.59 | 33.36 | 33.44 | 1,221,277 | -0.06(-0.17%) |
Feb 12, 2021 | 33.41 | 33.53 | 33.36 | 33.50 | 1,482,968 | +0.05(+0.14%) |
Feb 11, 2021 | 33.56 | 33.58 | 33.29 | 33.45 | 1,136,431 | -0.03(-0.08%) |
Feb 10, 2021 | 33.54 | 33.59 | 33.35 | 33.48 | 1,445,201 | +0.07(+0.20%) |
Feb 09, 2021 | 33.36 | 33.45 | 33.23 | 33.41 | 1,245,402 | +0.05(+0.14%) |
Feb 08, 2021 | 33.26 | 33.36 | 33.21 | 33.36 | 1,559,929 | +0.17(+0.51%) |
Feb 05, 2021 | 33.19 | 33.24 | 33.08 | 33.20 | 1,422,017 | +0.14(+0.42%) |
Feb 04, 2021 | 32.85 | 33.08 | 32.78 | 33.06 | 1,744,994 | +0.24(+0.74%) |
Feb 03, 2021 | 32.81 | 32.85 | 32.62 | 32.81 | 1,109,396 | -0.04(-0.11%) |
Feb 02, 2021 | 32.74 | 32.99 | 32.67 | 32.85 | 1,419,946 | +0.26(+0.80%) |
Feb 01, 2021 | 32.46 | 32.66 | 32.29 | 32.59 | 1,772,456 | +0.33(+1.01%) |
Jan 29, 2021 | 32.60 | 32.71 | 32.11 | 32.26 | 1,606,799 | -0.45(-1.37%) |
Jan 28, 2021 | 32.80 | 33.11 | 32.70 | 32.71 | 1,466,283 | +0.07(+0.20%) |
Jan 27, 2021 | 32.90 | 32.95 | 32.52 | 32.65 | 2,115,500 | -0.56(-1.69%) |
Jan 26, 2021 | 33.38 | 33.39 | 33.12 | 33.21 | 1,269,206 | -0.07(-0.22%) |
Jan 25, 2021 | 33.03 | 33.37 | 32.98 | 33.28 | 1,616,687 | +0.17(+0.51%) |
Jan 22, 2021 | 33.03 | 33.18 | 32.91 | 33.11 | 1,160,323 | -0.11(-0.34%) |
Jan 21, 2021 | 33.40 | 33.40 | 33.15 | 33.22 | 1,238,377 | -0.17(-0.50%) |
Jan 20, 2021 | 33.35 | 33.43 | 33.21 | 33.39 | 1,323,750 | +0.12(+0.36%) |
Jan 19, 2021 | 33.45 | 33.45 | 33.26 | 33.27 | 1,545,660 | +0.03(+0.08%) |
Jan 15, 2021 | 33.15 | 33.35 | 32.95 | 33.24 | 1,992,430 | -0.05(-0.14%) |
Jan 14, 2021 | 33.33 | 33.41 | 33.23 | 33.29 | 1,340,622 | +0.08(+0.25%) |
Jan 13, 2021 | 33.23 | 33.32 | 33.11 | 33.21 | 1,787,467 | -0.03(-0.08%) |
Jan 12, 2021 | 33.13 | 33.26 | 33.03 | 33.23 | 1,073,835 | +0.11(+0.34%) |
Jan 11, 2021 | 33.01 | 33.18 | 33.01 | 33.12 | 1,285,664 | -0.07(-0.23%) |
Jan 08, 2021 | 33.21 | 33.24 | 32.90 | 33.20 | 1,865,279 | +0.05(+0.14%) |
Jan 07, 2021 | 33.34 | 33.34 | 33.04 | 33.15 | 1,957,794 | -0.03(-0.08%) |
Jan 06, 2021 | 32.57 | 33.31 | 32.57 | 33.18 | 1,800,896 | +0.73(+2.24%) |
Jan 05, 2021 | 32.32 | 32.53 | 32.16 | 32.45 | 1,158,274 | +0.13(+0.40%) |
Jan 04, 2021 | 32.84 | 32.84 | 32.11 | 32.32 | 1,721,412 | -0.42(-1.28%) |
Dec 31, 2020 | 32.74 | 32.74 | 32.74 | 845,377 | +0.21(+0.66%) | |
Dec 30, 2020 | 32.46 | 32.62 | 32.45 | 32.52 | 845,377 | +0.10(+0.32%) |
Dec 29, 2020 | 32.69 | 32.74 | 32.31 | 32.42 | 1,027,160 | -0.10(-0.32%) |
Dec 28, 2020 | 32.53 | 32.69 | 32.44 | 32.52 | 859,686 | +0.19(+0.58%) |
Dec 24, 2020 | 32.30 | 32.38 | 32.15 | 32.34 | 454,188 | +0.10(+0.32%) |
Dec 23, 2020 | 32.26 | 32.46 | 32.22 | 32.23 | 904,407 | +0.11(+0.35%) |
Dec 22, 2020 | 32.23 | 32.23 | 32.07 | 32.12 | 886,782 | -0.06(-0.20%) |
Dec 21, 2020 | 32.28 | 32.28 | 31.82 | 32.19 | 1,491,297 | -0.40(-1.22%) |
Dec 18, 2020 | 32.84 | 32.84 | 32.43 | 32.59 | 1,758,351 | -0.14(-0.43%) |
Dec 17, 2020 | 32.65 | 32.77 | 32.64 | 32.73 | 924,474 | +0.16(+0.48%) |
Dec 16, 2020 | 32.73 | 32.78 | 32.47 | 32.57 | 1,117,987 | -0.08(-0.26%) |
Dec 15, 2020 | 32.40 | 32.71 | 32.34 | 32.65 | 1,170,386 | +0.41(+1.27%) |
Dec 14, 2020 | 32.66 | 32.77 | 32.23 | 32.24 | 1,200,384 | -0.19(-0.57%) |
Dec 11, 2020 | 32.34 | 32.50 | 32.26 | 32.43 | 1,199,214 | -0.03(-0.09%) |
Dec 10, 2020 | 32.52 | 32.56 | 32.35 | 32.46 | 1,350,353 | -0.15(-0.46%) |
Dec 09, 2020 | 32.67 | 32.68 | 32.46 | 32.60 | 1,281,138 | +0.03(+0.09%) |
Dec 08, 2020 | 32.36 | 32.63 | 32.35 | 32.58 | 1,283,258 | +0.09(+0.29%) |
Dec 07, 2020 | 32.60 | 32.60 | 32.39 | 32.48 | 1,892,495 | -0.17(-0.51%) |
Dec 04, 2020 | 32.42 | 32.65 | 32.42 | 32.65 | 912,532 | +0.33(+1.03%) |
Dec 03, 2020 | 32.34 | 32.46 | 32.25 | 32.32 | 1,687,346 | -0.03(-0.09%) |
Dec 02, 2020 | 32.28 | 32.41 | 32.15 | 32.35 | 1,499,267 | +0.01(+0.03%) |