Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.88 | 29.90 | 29.71 | 29.71 | 3,100 | -0.25(-0.83%) |
Feb 25, 2021 | 30.30 | 30.30 | 29.88 | 29.96 | 3,382 | -0.36(-1.19%) |
Feb 24, 2021 | 30.22 | 30.37 | 30.20 | 30.32 | 1,546 | +0.12(+0.40%) |
Feb 23, 2021 | 30.08 | 30.20 | 30.07 | 30.20 | 1,308 | +0.02(+0.08%) |
Feb 22, 2021 | 30.14 | 30.18 | 30.08 | 30.17 | 10,851 | +0.03(+0.11%) |
Feb 19, 2021 | 30.43 | 30.43 | 30.14 | 30.14 | 500 | -0.40(-1.31%) |
Feb 18, 2021 | 30.34 | 30.54 | 30.34 | 30.54 | 558 | +0.15(+0.49%) |
Feb 17, 2021 | 30.25 | 30.39 | 30.17 | 30.39 | 4,735 | +0.02(+0.06%) |
Feb 16, 2021 | 30.46 | 30.47 | 30.35 | 30.37 | 4,120 | -0.11(-0.37%) |
Feb 12, 2021 | 30.40 | 30.49 | 30.35 | 30.49 | 9,400 | +0.06(+0.19%) |
Feb 11, 2021 | 30.54 | 30.54 | 30.38 | 30.43 | 1,543 | -0.11(-0.36%) |
Feb 10, 2021 | 30.50 | 30.56 | 30.50 | 30.54 | 1,187 | -0.02(-0.06%) |
Feb 09, 2021 | 30.58 | 30.58 | 30.56 | 30.56 | 431 | +0.04(+0.12%) |
Feb 08, 2021 | 30.51 | 30.52 | 30.36 | 30.52 | 1,922 | +0.09(+0.31%) |
Feb 05, 2021 | 30.17 | 30.49 | 30.17 | 30.43 | 2,200 | +0.29(+0.96%) |
Feb 04, 2021 | 30.03 | 30.14 | 30.03 | 30.14 | 715 | +0.18(+0.61%) |
Feb 03, 2021 | 29.82 | 29.98 | 29.82 | 29.96 | 729 | -0.02(-0.07%) |
Feb 02, 2021 | 30.13 | 30.13 | 29.98 | 29.98 | 219 | +0.28(+0.95%) |
Feb 01, 2021 | 29.62 | 29.75 | 29.58 | 29.70 | 2,515 | +0.10(+0.33%) |
Jan 29, 2021 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | -0.53(-1.75%) |
Jan 28, 2021 | 30.00 | 30.13 | 30.00 | 30.13 | 3,728 | +0.24(+0.79%) |
Jan 27, 2021 | 30.30 | 30.30 | 29.89 | 29.89 | 1,895 | -0.61(-1.99%) |
Jan 26, 2021 | 30.29 | 30.51 | 30.25 | 30.50 | 5,263 | +0.31(+1.04%) |
Jan 25, 2021 | 29.82 | 30.24 | 29.82 | 30.18 | 3,661 | +0.20(+0.67%) |
Jan 22, 2021 | 30.00 | 30.00 | 29.98 | 29.98 | 300 | -0.08(-0.26%) |
Jan 21, 2021 | 30.30 | 30.30 | 30.06 | 30.06 | 857 | -0.13(-0.42%) |
Jan 20, 2021 | 30.09 | 30.21 | 30.00 | 30.19 | 1,495 | +0.14(+0.46%) |
Jan 19, 2021 | 30.10 | 30.12 | 30.04 | 30.05 | 4,326 | +0.02(+0.06%) |
Jan 15, 2021 | 29.90 | 30.03 | 29.90 | 30.03 | 1,500 | -0.05(-0.16%) |
Jan 14, 2021 | 30.20 | 30.20 | 30.08 | 30.08 | 2,979 | -0.16(-0.54%) |
Jan 13, 2021 | 30.15 | 30.31 | 30.15 | 30.24 | 6,843 | +0.02(+0.07%) |
Jan 12, 2021 | 30.28 | 30.28 | 30.05 | 30.22 | 652 | -0.13(-0.41%) |
Jan 11, 2021 | 30.48 | 30.51 | 30.31 | 30.35 | 1,534 | -0.32(-1.05%) |
Jan 08, 2021 | 30.64 | 30.67 | 30.51 | 30.67 | 1,800 | +0.19(+0.63%) |
Jan 07, 2021 | 30.50 | 30.51 | 30.37 | 30.48 | 2,733 | -0.03(-0.09%) |
Jan 06, 2021 | 30.46 | 30.58 | 30.46 | 30.51 | 1,564 | +0.02(+0.07%) |
Jan 05, 2021 | 30.41 | 30.56 | 30.40 | 30.48 | 1,453 | +0.08(+0.25%) |
Jan 04, 2021 | 30.79 | 30.79 | 30.19 | 30.41 | 903 | -0.58(-1.86%) |
Dec 31, 2020 | 30.98 | 30.98 | 30.98 | 9,395 | +0.23(+0.74%) | |
Dec 30, 2020 | 30.83 | 30.83 | 30.74 | 30.76 | 9,395 | -0.00(-0.00%) |
Dec 29, 2020 | 30.85 | 30.85 | 30.76 | 30.76 | 1,564 | -0.06(-0.21%) |
Dec 28, 2020 | 30.84 | 30.86 | 30.70 | 30.82 | 5,966 | +0.19(+0.62%) |
Dec 24, 2020 | 30.55 | 30.63 | 30.55 | 30.63 | 100 | +0.07(+0.23%) |
Dec 23, 2020 | 30.45 | 30.61 | 30.45 | 30.56 | 1,690 | +0.16(+0.54%) |
Dec 22, 2020 | 30.33 | 30.46 | 30.33 | 30.40 | 1,374 | -0.10(-0.33%) |
Dec 21, 2020 | 30.27 | 30.50 | 30.27 | 30.50 | 529 | -0.35(-1.12%) |
Dec 18, 2020 | 30.73 | 30.84 | 30.66 | 30.84 | 1,900 | +0.10(+0.32%) |
Dec 17, 2020 | 30.71 | 30.75 | 30.71 | 30.75 | 1,153 | +0.18(+0.58%) |
Dec 16, 2020 | 30.62 | 30.73 | 30.50 | 30.57 | 2,575 | +0.05(+0.16%) |
Dec 15, 2020 | 30.50 | 30.55 | 30.48 | 30.52 | 5,632 | +0.15(+0.50%) |
Dec 14, 2020 | 30.71 | 30.72 | 30.37 | 30.37 | 1,740 | -0.24(-0.79%) |
Dec 11, 2020 | 30.51 | 30.61 | 30.51 | 30.61 | 3,300 | -0.03(-0.09%) |
Dec 10, 2020 | 30.64 | 30.64 | 30.64 | 30.64 | 202 | -0.05(-0.17%) |
Dec 09, 2020 | 30.61 | 30.69 | 30.60 | 30.69 | 2,963 | -0.03(-0.10%) |
Dec 08, 2020 | 30.49 | 30.72 | 30.49 | 30.72 | 2,591 | +0.14(+0.46%) |
Dec 07, 2020 | 30.56 | 30.68 | 30.51 | 30.58 | 2,042 | -0.13(-0.42%) |
Dec 04, 2020 | 30.34 | 30.71 | 30.34 | 30.71 | 1,400 | +0.37(+1.22%) |
Dec 03, 2020 | 30.28 | 30.35 | 30.25 | 30.34 | 2,997 | +0.17(+0.58%) |
Dec 02, 2020 | 30.31 | 30.46 | 30.11 | 30.17 | 4,083 | -0.28(-0.93%) |