Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.94 | 35.03 | 34.92 | 35.00 | 64,500 | -0.01(-0.03%) |
Feb 25, 2021 | 35.24 | 35.24 | 34.83 | 35.01 | 1,846 | -0.21(-0.60%) |
Feb 24, 2021 | 35.05 | 35.22 | 35.05 | 35.22 | 5,466 | -0.23(-0.64%) |
Feb 23, 2021 | 35.50 | 35.50 | 35.28 | 35.45 | 7,933 | -0.10(-0.30%) |
Feb 22, 2021 | 35.83 | 35.86 | 35.55 | 35.55 | 7,511 | -0.68(-1.87%) |
Feb 19, 2021 | 36.31 | 36.43 | 36.23 | 36.23 | 5,500 | -0.19(-0.52%) |
Feb 18, 2021 | 36.07 | 36.42 | 36.07 | 36.42 | 5,841 | +0.01(+0.03%) |
Feb 17, 2021 | 36.25 | 36.41 | 36.19 | 36.41 | 5,085 | -0.07(-0.20%) |
Feb 16, 2021 | 36.86 | 36.86 | 36.46 | 36.48 | 4,791 | -0.32(-0.87%) |
Feb 12, 2021 | 36.69 | 36.80 | 36.60 | 36.80 | 6,000 | +0.07(+0.20%) |
Feb 11, 2021 | 36.70 | 36.75 | 36.44 | 36.73 | 5,095 | +0.39(+1.06%) |
Feb 10, 2021 | 36.46 | 36.49 | 36.31 | 36.34 | 4,752 | -0.11(-0.31%) |
Feb 09, 2021 | 36.52 | 36.52 | 36.42 | 36.45 | 4,197 | -0.01(-0.02%) |
Feb 08, 2021 | 36.39 | 36.60 | 36.28 | 36.46 | 51,568 | +0.06(+0.16%) |
Feb 05, 2021 | 36.69 | 36.69 | 36.26 | 36.40 | 6,600 | +0.09(+0.24%) |
Feb 04, 2021 | 36.09 | 36.41 | 36.09 | 36.31 | 16,108 | +0.12(+0.34%) |
Feb 03, 2021 | 36.55 | 36.55 | 36.19 | 36.19 | 8,653 | -0.49(-1.34%) |
Feb 02, 2021 | 36.46 | 36.74 | 36.46 | 36.68 | 10,135 | +0.29(+0.80%) |
Feb 01, 2021 | 36.02 | 36.39 | 36.02 | 36.39 | 74,697 | +0.37(+1.04%) |
Jan 29, 2021 | 36.42 | 36.45 | 35.90 | 36.02 | 15,300 | -0.38(-1.05%) |
Jan 28, 2021 | 36.10 | 36.67 | 36.10 | 36.40 | 105,052 | +0.05(+0.13%) |
Jan 27, 2021 | 36.33 | 36.67 | 36.33 | 36.35 | 1,920 | -0.51(-1.40%) |
Jan 26, 2021 | 37.42 | 37.42 | 36.85 | 36.86 | 18,558 | -0.11(-0.30%) |
Jan 25, 2021 | 36.98 | 37.20 | 36.97 | 36.97 | 11,316 | +0.08(+0.23%) |
Jan 22, 2021 | 36.99 | 36.99 | 36.75 | 36.89 | 8,800 | +0.05(+0.15%) |
Jan 21, 2021 | 36.33 | 36.91 | 36.33 | 36.84 | 2,163 | +0.19(+0.52%) |
Jan 20, 2021 | 36.35 | 36.80 | 36.35 | 36.64 | 16,760 | +0.11(+0.31%) |
Jan 19, 2021 | 36.70 | 36.70 | 36.33 | 36.53 | 5,476 | +0.19(+0.52%) |
Jan 15, 2021 | 36.36 | 36.43 | 36.26 | 36.34 | 8,700 | +0.13(+0.37%) |
Jan 14, 2021 | 36.51 | 36.51 | 36.15 | 36.21 | 9,472 | -0.27(-0.73%) |
Jan 13, 2021 | 36.45 | 36.58 | 36.43 | 36.47 | 23,063 | +0.13(+0.37%) |
Jan 12, 2021 | 36.59 | 36.59 | 36.31 | 36.34 | 9,125 | -0.36(-0.98%) |
Jan 11, 2021 | 36.67 | 36.85 | 36.67 | 36.70 | 3,878 | -0.09(-0.24%) |
Jan 08, 2021 | 36.79 | 36.83 | 36.59 | 36.79 | 22,300 | +0.18(+0.48%) |
Jan 07, 2021 | 36.65 | 36.68 | 36.34 | 36.61 | 21,810 | +0.35(+0.97%) |
Jan 06, 2021 | 36.00 | 36.35 | 36.00 | 36.26 | 9,025 | -0.10(-0.28%) |
Jan 05, 2021 | 36.26 | 36.44 | 36.16 | 36.36 | 33,529 | -0.15(-0.42%) |
Jan 04, 2021 | 36.99 | 36.99 | 36.22 | 36.51 | 14,522 | -0.13(-0.35%) |
Dec 31, 2020 | 36.64 | 36.64 | 36.64 | 4,177 | +0.04(+0.10%) | |
Dec 30, 2020 | 36.74 | 36.74 | 36.60 | 36.60 | 4,177 | +0.06(+0.15%) |
Dec 29, 2020 | 36.54 | 36.61 | 36.51 | 36.55 | 6,287 | -0.03(-0.08%) |
Dec 28, 2020 | 36.78 | 36.78 | 36.41 | 36.58 | 5,764 | +0.09(+0.24%) |
Dec 24, 2020 | 35.74 | 36.49 | 35.74 | 36.49 | 18,300 | +0.34(+0.94%) |
Dec 23, 2020 | 36.01 | 36.42 | 36.01 | 36.15 | 12,273 | -0.40(-1.09%) |
Dec 22, 2020 | 36.57 | 36.57 | 36.38 | 36.55 | 5,336 | +0.15(+0.41%) |
Dec 21, 2020 | 36.12 | 36.41 | 36.02 | 36.40 | 28,160 | -0.09(-0.25%) |
Dec 18, 2020 | 36.39 | 36.49 | 36.33 | 36.49 | 15,000 | +0.11(+0.31%) |
Dec 17, 2020 | 36.33 | 36.40 | 36.28 | 36.38 | 4,599 | +0.14(+0.39%) |
Dec 16, 2020 | 36.03 | 36.27 | 36.03 | 36.24 | 36,036 | +0.13(+0.36%) |
Dec 15, 2020 | 36.57 | 36.57 | 36.07 | 36.11 | 17,078 | -0.15(-0.41%) |
Dec 14, 2020 | 36.11 | 36.48 | 36.11 | 36.25 | 5,271 | -0.04(-0.10%) |
Dec 11, 2020 | 36.20 | 36.29 | 36.09 | 36.29 | 33,800 | +0.00(+0.01%) |
Dec 10, 2020 | 36.31 | 36.33 | 36.18 | 36.29 | 6,195 | -0.11(-0.31%) |
Dec 09, 2020 | 36.38 | 36.48 | 36.28 | 36.40 | 14,596 | -0.17(-0.46%) |
Dec 08, 2020 | 36.37 | 36.61 | 36.00 | 36.57 | 34,449 | +0.15(+0.41%) |
Dec 07, 2020 | 36.58 | 36.64 | 36.39 | 36.42 | 29,898 | -0.00(-0.01%) |
Dec 04, 2020 | 36.44 | 36.57 | 36.35 | 36.42 | 9,900 | +0.02(+0.04%) |
Dec 03, 2020 | 36.34 | 36.54 | 36.34 | 36.41 | 77,844 | -0.08(-0.21%) |
Dec 02, 2020 | 36.14 | 36.54 | 36.14 | 36.49 | 5,306 | -0.20(-0.55%) |