Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.60 | 33.29 | 31.57 | 33.07 | 42,360 | +1.67(+5.31%) |
Feb 25, 2021 | 32.01 | 32.19 | 31.01 | 31.41 | 40,369 | -0.16(-0.52%) |
Feb 24, 2021 | 31.36 | 32.34 | 30.73 | 31.57 | 43,721 | +0.37(+1.18%) |
Feb 23, 2021 | 31.36 | 31.36 | 30.63 | 31.20 | 36,443 | +0.28(+0.89%) |
Feb 22, 2021 | 30.56 | 31.11 | 30.56 | 30.93 | 58,661 | +0.05(+0.17%) |
Feb 19, 2021 | 29.92 | 30.87 | 29.92 | 30.87 | 33,981 | +0.85(+2.83%) |
Feb 18, 2021 | 30.63 | 30.87 | 29.92 | 30.02 | 20,434 | -0.76(-2.48%) |
Feb 17, 2021 | 31.04 | 31.04 | 30.41 | 30.79 | 31,575 | +0.30(+0.99%) |
Feb 16, 2021 | 30.85 | 30.97 | 30.35 | 30.49 | 33,033 | -0.02(-0.06%) |
Feb 12, 2021 | 30.07 | 30.57 | 29.86 | 30.50 | 14,197 | +0.38(+1.26%) |
Feb 11, 2021 | 30.55 | 30.65 | 30.05 | 30.13 | 18,514 | -0.34(-1.10%) |
Feb 10, 2021 | 30.91 | 30.91 | 30.38 | 30.46 | 22,127 | -0.25(-0.81%) |
Feb 09, 2021 | 30.51 | 30.99 | 30.50 | 30.71 | 33,116 | -0.15(-0.47%) |
Feb 08, 2021 | 30.09 | 30.87 | 29.93 | 30.86 | 21,310 | +1.00(+3.34%) |
Feb 05, 2021 | 30.07 | 30.07 | 29.20 | 29.86 | 30,257 | -0.31(-1.03%) |
Feb 04, 2021 | 29.62 | 30.17 | 29.56 | 30.17 | 20,478 | +0.55(+1.86%) |
Feb 03, 2021 | 28.67 | 29.63 | 28.67 | 29.62 | 23,874 | +0.77(+2.68%) |
Feb 02, 2021 | 29.02 | 29.36 | 28.44 | 28.85 | 29,906 | +0.31(+1.08%) |
Feb 01, 2021 | 27.57 | 28.63 | 27.42 | 28.54 | 32,376 | +0.94(+3.39%) |
Jan 29, 2021 | 27.97 | 28.08 | 27.50 | 27.60 | 24,438 | -0.17(-0.62%) |
Jan 28, 2021 | 28.13 | 28.39 | 27.27 | 27.77 | 24,406 | +0.00(+0.00%) |
Jan 27, 2021 | 29.30 | 29.47 | 27.46 | 27.77 | 41,170 | -1.10(-3.81%) |
Jan 26, 2021 | 29.34 | 29.61 | 28.60 | 28.87 | 17,394 | -0.53(-1.81%) |
Jan 25, 2021 | 29.77 | 29.77 | 29.04 | 29.40 | 29,125 | -0.45(-1.50%) |
Jan 22, 2021 | 28.70 | 30.93 | 28.70 | 29.85 | 25,835 | +0.71(+2.45%) |
Jan 21, 2021 | 30.18 | 30.34 | 28.73 | 29.14 | 32,618 | -0.86(-2.86%) |
Jan 20, 2021 | 29.98 | 30.70 | 29.94 | 30.00 | 39,560 | -0.14(-0.46%) |
Jan 19, 2021 | 30.01 | 30.48 | 29.43 | 30.14 | 27,087 | +0.28(+0.95%) |
Jan 15, 2021 | 29.98 | 30.38 | 29.77 | 29.85 | 21,296 | -0.77(-2.53%) |
Jan 14, 2021 | 29.92 | 30.70 | 29.85 | 30.62 | 16,177 | +0.52(+1.71%) |
Jan 13, 2021 | 30.81 | 30.81 | 29.95 | 30.11 | 14,425 | -0.64(-2.07%) |
Jan 12, 2021 | 30.21 | 30.79 | 29.49 | 30.75 | 31,302 | +0.84(+2.82%) |
Jan 11, 2021 | 29.48 | 29.98 | 28.79 | 29.90 | 25,668 | +0.16(+0.55%) |
Jan 08, 2021 | 30.77 | 30.77 | 29.15 | 29.74 | 50,506 | -1.13(-3.67%) |
Jan 07, 2021 | 31.49 | 31.49 | 30.71 | 30.87 | 41,745 | -0.13(-0.42%) |
Jan 06, 2021 | 29.57 | 31.90 | 29.53 | 31.00 | 112,204 | +1.98(+6.81%) |
Jan 05, 2021 | 28.80 | 29.59 | 28.80 | 29.03 | 91,401 | +0.19(+0.66%) |
Jan 04, 2021 | 29.40 | 29.50 | 28.65 | 28.84 | 32,174 | -0.34(-1.15%) |
Dec 31, 2020 | 29.17 | 29.17 | 29.17 | 20,953 | +0.30(+1.04%) | |
Dec 30, 2020 | 28.54 | 29.25 | 28.54 | 28.87 | 20,953 | +0.08(+0.27%) |
Dec 29, 2020 | 29.30 | 29.31 | 28.54 | 28.79 | 17,476 | -0.43(-1.47%) |
Dec 28, 2020 | 28.61 | 29.50 | 28.61 | 29.22 | 25,259 | +0.91(+3.22%) |
Dec 24, 2020 | 28.30 | 28.44 | 28.14 | 28.31 | 9,077 | +0.04(+0.15%) |
Dec 23, 2020 | 28.60 | 28.80 | 27.98 | 28.27 | 19,206 | -0.35(-1.23%) |
Dec 22, 2020 | 28.22 | 28.85 | 28.04 | 28.62 | 28,972 | +0.26(+0.91%) |
Dec 21, 2020 | 29.23 | 29.23 | 27.94 | 28.37 | 25,907 | -1.21(-4.10%) |
Dec 18, 2020 | 29.04 | 29.59 | 28.60 | 29.58 | 107,181 | +0.62(+2.14%) |
Dec 17, 2020 | 29.03 | 29.03 | 28.41 | 28.96 | 21,958 | -0.09(-0.33%) |
Dec 16, 2020 | 29.34 | 29.37 | 28.80 | 29.05 | 21,479 | -0.03(-0.09%) |
Dec 15, 2020 | 28.75 | 29.25 | 28.54 | 29.08 | 42,643 | +0.70(+2.46%) |
Dec 14, 2020 | 28.30 | 28.57 | 28.08 | 28.38 | 35,869 | +0.54(+1.92%) |
Dec 11, 2020 | 27.77 | 27.96 | 27.50 | 27.85 | 26,220 | -0.24(-0.85%) |
Dec 10, 2020 | 27.83 | 28.53 | 27.60 | 28.08 | 15,632 | -0.04(-0.15%) |
Dec 09, 2020 | 28.07 | 28.79 | 27.87 | 28.13 | 28,084 | +0.06(+0.21%) |
Dec 08, 2020 | 27.81 | 28.07 | 27.73 | 28.07 | 31,015 | +0.16(+0.58%) |
Dec 07, 2020 | 27.85 | 28.24 | 27.73 | 27.90 | 74,216 | -0.31(-1.12%) |
Dec 04, 2020 | 27.65 | 28.30 | 27.22 | 28.22 | 39,271 | +0.80(+2.92%) |
Dec 03, 2020 | 27.29 | 27.55 | 27.01 | 27.42 | 22,524 | +0.13(+0.47%) |
Dec 02, 2020 | 26.71 | 27.65 | 26.45 | 27.29 | 44,676 | +0.55(+2.07%) |