Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.69 | 31.79 | 31.10 | 31.25 | 209,100 | -0.20(-0.64%) |
Feb 25, 2021 | 31.60 | 31.76 | 31.30 | 31.45 | 255,495 | -0.20(-0.63%) |
Feb 24, 2021 | 31.80 | 31.84 | 31.56 | 31.65 | 238,818 | -0.15(-0.47%) |
Feb 23, 2021 | 31.88 | 31.96 | 31.51 | 31.80 | 341,761 | -0.21(-0.66%) |
Feb 22, 2021 | 32.30 | 32.34 | 31.90 | 32.01 | 412,501 | -0.38(-1.17%) |
Feb 19, 2021 | 32.76 | 32.76 | 32.30 | 32.39 | 231,600 | -0.21(-0.64%) |
Feb 18, 2021 | 32.35 | 32.74 | 32.35 | 32.60 | 259,239 | +0.14(+0.43%) |
Feb 17, 2021 | 32.42 | 32.50 | 32.32 | 32.46 | 214,639 | -0.04(-0.12%) |
Feb 16, 2021 | 32.76 | 32.81 | 32.50 | 32.50 | 227,672 | -0.37(-1.13%) |
Feb 12, 2021 | 32.98 | 33.00 | 32.71 | 32.87 | 199,500 | +0.01(+0.03%) |
Feb 11, 2021 | 32.90 | 32.94 | 32.73 | 32.86 | 152,820 | -0.07(-0.21%) |
Feb 10, 2021 | 32.86 | 32.95 | 32.78 | 32.93 | 173,164 | +0.06(+0.18%) |
Feb 09, 2021 | 32.80 | 32.88 | 32.68 | 32.87 | 159,330 | +0.02(+0.06%) |
Feb 08, 2021 | 32.77 | 32.92 | 32.74 | 32.85 | 225,682 | +0.09(+0.27%) |
Feb 05, 2021 | 33.00 | 33.01 | 32.76 | 32.76 | 219,900 | -0.12(-0.36%) |
Feb 04, 2021 | 32.87 | 33.03 | 32.76 | 32.88 | 164,843 | +0.03(+0.09%) |
Feb 03, 2021 | 32.70 | 32.91 | 32.65 | 32.85 | 177,937 | +0.00(+0.00%) |
Feb 02, 2021 | 32.65 | 33.00 | 32.59 | 32.85 | 152,148 | +0.26(+0.80%) |
Feb 01, 2021 | 32.41 | 32.80 | 32.33 | 32.59 | 199,280 | +0.07(+0.22%) |
Jan 29, 2021 | 32.60 | 32.72 | 32.25 | 32.52 | 254,900 | -0.15(-0.47%) |
Jan 28, 2021 | 32.41 | 33.04 | 32.30 | 32.67 | 228,293 | +0.25(+0.79%) |
Jan 27, 2021 | 33.06 | 33.06 | 32.26 | 32.42 | 251,560 | -0.61(-1.85%) |
Jan 26, 2021 | 33.04 | 33.15 | 32.88 | 33.03 | 129,307 | +0.04(+0.12%) |
Jan 25, 2021 | 32.87 | 33.03 | 32.75 | 32.99 | 265,362 | +0.09(+0.27%) |
Jan 22, 2021 | 32.85 | 32.96 | 32.75 | 32.90 | 129,200 | -0.05(-0.15%) |
Jan 21, 2021 | 33.05 | 33.05 | 32.75 | 32.95 | 148,526 | -0.10(-0.30%) |
Jan 20, 2021 | 32.83 | 33.05 | 32.79 | 33.05 | 262,358 | +0.22(+0.69%) |
Jan 19, 2021 | 32.85 | 32.95 | 32.70 | 32.83 | 206,901 | +0.26(+0.78%) |
Jan 15, 2021 | 32.54 | 32.70 | 32.36 | 32.57 | 208,400 | +0.12(+0.37%) |
Jan 14, 2021 | 32.75 | 32.89 | 32.24 | 32.45 | 275,779 | -0.36(-1.10%) |
Jan 13, 2021 | 32.68 | 32.87 | 32.61 | 32.81 | 161,403 | +0.20(+0.61%) |
Jan 12, 2021 | 32.79 | 32.87 | 32.41 | 32.61 | 273,827 | -0.20(-0.61%) |
Jan 11, 2021 | 32.70 | 32.98 | 32.70 | 32.81 | 218,313 | +0.05(+0.14%) |
Jan 08, 2021 | 32.99 | 32.99 | 32.70 | 32.76 | 187,200 | -0.10(-0.29%) |
Jan 07, 2021 | 32.80 | 33.00 | 32.73 | 32.86 | 158,086 | +0.14(+0.43%) |
Jan 06, 2021 | 32.60 | 32.85 | 32.51 | 32.72 | 257,934 | +0.20(+0.62%) |
Jan 05, 2021 | 32.53 | 32.80 | 32.40 | 32.52 | 208,711 | -0.14(-0.43%) |
Jan 04, 2021 | 32.85 | 32.95 | 32.26 | 32.66 | 351,289 | -0.13(-0.40%) |
Dec 31, 2020 | 32.79 | 32.79 | 32.79 | 163,661 | -0.04(-0.12%) | |
Dec 30, 2020 | 32.70 | 32.94 | 32.62 | 32.83 | 163,661 | -0.16(-0.48%) |
Dec 29, 2020 | 32.98 | 33.10 | 32.71 | 32.99 | 169,143 | +0.28(+0.86%) |
Dec 28, 2020 | 32.54 | 32.73 | 32.46 | 32.71 | 183,640 | +0.37(+1.14%) |
Dec 24, 2020 | 32.31 | 32.47 | 32.25 | 32.34 | 120,600 | -0.05(-0.15%) |
Dec 23, 2020 | 32.39 | 32.66 | 32.38 | 32.39 | 139,486 | +0.01(+0.03%) |
Dec 22, 2020 | 32.41 | 32.58 | 32.28 | 32.38 | 224,383 | -0.15(-0.46%) |
Dec 21, 2020 | 32.80 | 32.82 | 32.33 | 32.53 | 258,294 | -0.40(-1.21%) |
Dec 18, 2020 | 32.85 | 33.10 | 32.84 | 32.93 | 152,100 | +0.03(+0.09%) |
Dec 17, 2020 | 33.13 | 33.15 | 32.87 | 32.90 | 258,575 | -0.39(-1.17%) |
Dec 16, 2020 | 33.34 | 33.39 | 33.06 | 33.29 | 234,356 | +0.13(+0.39%) |
Dec 15, 2020 | 32.82 | 33.16 | 32.71 | 33.16 | 259,009 | +0.42(+1.28%) |
Dec 14, 2020 | 32.88 | 32.98 | 32.71 | 32.74 | 273,862 | -0.01(-0.03%) |
Dec 11, 2020 | 32.79 | 32.84 | 32.62 | 32.75 | 124,700 | -0.13(-0.40%) |
Dec 10, 2020 | 32.99 | 33.00 | 32.70 | 32.88 | 155,185 | -0.01(-0.03%) |
Dec 09, 2020 | 33.20 | 33.20 | 32.79 | 32.89 | 165,063 | -0.08(-0.24%) |
Dec 08, 2020 | 32.77 | 33.07 | 32.62 | 32.97 | 155,038 | +0.31(+0.95%) |
Dec 07, 2020 | 32.92 | 33.00 | 32.55 | 32.66 | 390,628 | -0.39(-1.18%) |
Dec 04, 2020 | 33.12 | 33.26 | 32.98 | 33.05 | 291,500 | -0.13(-0.39%) |
Dec 03, 2020 | 33.31 | 33.46 | 33.15 | 33.18 | 219,123 | -0.30(-0.90%) |
Dec 02, 2020 | 33.16 | 33.98 | 33.11 | 33.48 | 162,298 | +0.20(+0.60%) |