Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.84 | 32.91 | 31.69 | 32.28 | 257,542 | +0.12(+0.37%) |
Feb 25, 2021 | 33.14 | 33.65 | 32.05 | 32.16 | 215,158 | -0.75(-2.29%) |
Feb 24, 2021 | 31.64 | 33.17 | 31.44 | 32.92 | 201,629 | +1.48(+4.70%) |
Feb 23, 2021 | 31.06 | 31.61 | 30.94 | 31.44 | 167,179 | +0.20(+0.63%) |
Feb 22, 2021 | 30.59 | 31.38 | 30.41 | 31.24 | 206,747 | +0.48(+1.56%) |
Feb 19, 2021 | 31.30 | 31.67 | 30.72 | 30.76 | 686,846 | -0.41(-1.32%) |
Feb 18, 2021 | 30.51 | 31.46 | 30.30 | 31.17 | 562,953 | +0.54(+1.78%) |
Feb 17, 2021 | 30.77 | 31.03 | 30.22 | 30.63 | 245,569 | -0.37(-1.18%) |
Feb 16, 2021 | 31.14 | 31.38 | 30.35 | 31.00 | 589,881 | -0.01(-0.03%) |
Feb 12, 2021 | 30.92 | 31.30 | 30.61 | 31.01 | 178,624 | +0.06(+0.19%) |
Feb 11, 2021 | 31.60 | 31.88 | 30.56 | 30.95 | 183,715 | -0.67(-2.13%) |
Feb 10, 2021 | 32.29 | 32.54 | 31.46 | 31.62 | 252,140 | -0.35(-1.08%) |
Feb 09, 2021 | 31.96 | 32.37 | 31.55 | 31.97 | 345,660 | +0.19(+0.59%) |
Feb 08, 2021 | 31.30 | 32.18 | 31.30 | 31.78 | 167,332 | +0.17(+0.53%) |
Feb 05, 2021 | 32.25 | 32.30 | 31.09 | 31.61 | 180,844 | -0.23(-0.72%) |
Feb 04, 2021 | 31.65 | 31.97 | 31.40 | 31.84 | 171,985 | +0.37(+1.17%) |
Feb 03, 2021 | 31.17 | 31.83 | 30.94 | 31.47 | 121,127 | +0.16(+0.51%) |
Feb 02, 2021 | 30.91 | 31.68 | 30.43 | 31.31 | 210,497 | +0.92(+3.03%) |
Feb 01, 2021 | 30.57 | 31.08 | 29.81 | 30.39 | 233,742 | +0.00(+0.00%) |
Jan 29, 2021 | 31.83 | 32.32 | 30.07 | 30.39 | 382,579 | -1.35(-4.25%) |
Jan 28, 2021 | 33.05 | 33.51 | 31.30 | 31.74 | 258,845 | -1.31(-3.96%) |
Jan 27, 2021 | 34.34 | 34.71 | 32.14 | 33.05 | 309,086 | -1.92(-5.50%) |
Jan 26, 2021 | 34.90 | 36.00 | 33.45 | 34.97 | 244,615 | +1.64(+4.94%) |
Jan 25, 2021 | 33.38 | 34.17 | 33.01 | 33.32 | 106,540 | +0.01(+0.03%) |
Jan 22, 2021 | 32.62 | 33.36 | 32.30 | 33.31 | 144,514 | +0.28(+0.84%) |
Jan 21, 2021 | 34.11 | 34.11 | 32.59 | 33.04 | 162,491 | -0.94(-2.77%) |
Jan 20, 2021 | 34.30 | 35.28 | 33.77 | 33.98 | 210,423 | -0.34(-0.98%) |
Jan 19, 2021 | 32.47 | 34.40 | 32.09 | 34.31 | 308,822 | +2.22(+6.92%) |
Jan 15, 2021 | 32.56 | 33.00 | 31.71 | 32.10 | 218,487 | -0.76(-2.32%) |
Jan 14, 2021 | 31.97 | 33.10 | 31.85 | 32.86 | 152,630 | +1.10(+3.46%) |
Jan 13, 2021 | 32.26 | 32.30 | 31.60 | 31.76 | 134,853 | -0.51(-1.57%) |
Jan 12, 2021 | 31.73 | 32.33 | 31.51 | 32.26 | 114,564 | +0.65(+2.07%) |
Jan 11, 2021 | 31.74 | 32.16 | 31.38 | 31.61 | 139,437 | -0.45(-1.39%) |
Jan 08, 2021 | 32.99 | 32.99 | 31.75 | 32.06 | 210,211 | -0.92(-2.79%) |
Jan 07, 2021 | 32.43 | 33.33 | 32.32 | 32.98 | 208,628 | +0.30(+0.91%) |
Jan 06, 2021 | 30.97 | 32.97 | 30.71 | 32.68 | 335,959 | +2.13(+6.97%) |
Jan 05, 2021 | 28.80 | 31.01 | 28.80 | 30.55 | 245,085 | +1.24(+4.23%) |
Jan 04, 2021 | 28.99 | 29.42 | 28.70 | 29.31 | 199,755 | +0.21(+0.72%) |
Dec 31, 2020 | 29.10 | 29.10 | 29.10 | 118,355 | -0.01(-0.03%) | |
Dec 30, 2020 | 29.63 | 29.80 | 29.08 | 29.11 | 118,355 | -0.35(-1.18%) |
Dec 29, 2020 | 29.76 | 29.93 | 29.02 | 29.46 | 110,375 | -0.41(-1.36%) |
Dec 28, 2020 | 30.01 | 30.33 | 29.75 | 29.87 | 134,852 | +0.04(+0.13%) |
Dec 24, 2020 | 29.84 | 29.91 | 29.42 | 29.83 | 49,449 | -0.02(-0.07%) |
Dec 23, 2020 | 29.45 | 30.05 | 29.45 | 29.85 | 68,212 | +0.53(+1.79%) |
Dec 22, 2020 | 29.57 | 29.67 | 29.02 | 29.32 | 109,663 | -0.25(-0.84%) |
Dec 21, 2020 | 29.87 | 30.05 | 29.24 | 29.57 | 122,321 | -0.83(-2.74%) |
Dec 18, 2020 | 31.11 | 31.31 | 29.95 | 30.40 | 638,809 | -0.61(-1.98%) |
Dec 17, 2020 | 30.69 | 31.06 | 30.48 | 31.02 | 109,505 | +0.52(+1.69%) |
Dec 16, 2020 | 30.41 | 30.82 | 30.40 | 30.50 | 121,671 | +0.20(+0.65%) |
Dec 15, 2020 | 30.44 | 30.47 | 29.91 | 30.30 | 135,828 | +0.12(+0.39%) |
Dec 14, 2020 | 30.78 | 30.78 | 30.04 | 30.18 | 114,309 | -0.39(-1.26%) |
Dec 11, 2020 | 31.26 | 31.35 | 29.91 | 30.57 | 134,321 | -0.95(-3.02%) |
Dec 10, 2020 | 30.91 | 31.66 | 30.43 | 31.52 | 165,357 | +0.41(+1.31%) |
Dec 09, 2020 | 31.02 | 31.60 | 30.74 | 31.11 | 165,187 | +0.33(+1.06%) |
Dec 08, 2020 | 30.41 | 30.89 | 30.08 | 30.79 | 145,197 | +0.33(+1.07%) |
Dec 07, 2020 | 30.20 | 30.55 | 29.42 | 30.46 | 148,163 | +0.16(+0.52%) |
Dec 04, 2020 | 30.13 | 30.42 | 29.73 | 30.30 | 133,211 | +0.35(+1.16%) |
Dec 03, 2020 | 30.42 | 30.42 | 29.81 | 29.96 | 143,211 | -0.49(-1.59%) |
Dec 02, 2020 | 31.08 | 31.13 | 30.19 | 30.44 | 118,378 | -0.67(-2.17%) |