Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.93 | 35.89 | 33.62 | 34.11 | 89,780 | +0.16(+0.48%) |
Feb 25, 2021 | 36.40 | 37.08 | 33.80 | 33.95 | 115,875 | -2.42(-6.66%) |
Feb 24, 2021 | 34.39 | 36.76 | 33.96 | 36.37 | 129,670 | +1.98(+5.77%) |
Feb 23, 2021 | 35.66 | 35.74 | 33.69 | 34.39 | 167,158 | -0.57(-1.64%) |
Feb 22, 2021 | 34.10 | 36.16 | 33.68 | 34.96 | 111,229 | +0.86(+2.53%) |
Feb 19, 2021 | 34.49 | 34.62 | 33.56 | 34.10 | 61,802 | +0.05(+0.14%) |
Feb 18, 2021 | 34.61 | 34.79 | 33.07 | 34.05 | 82,852 | -0.79(-2.25%) |
Feb 17, 2021 | 34.28 | 35.38 | 32.86 | 34.84 | 104,155 | +1.02(+3.03%) |
Feb 16, 2021 | 33.99 | 34.46 | 33.25 | 33.81 | 104,302 | +0.46(+1.38%) |
Feb 12, 2021 | 34.18 | 34.28 | 32.57 | 33.35 | 113,686 | -0.65(-1.92%) |
Feb 11, 2021 | 35.06 | 35.74 | 33.28 | 34.01 | 117,744 | -0.56(-1.61%) |
Feb 10, 2021 | 34.01 | 35.84 | 33.78 | 34.56 | 128,999 | +1.50(+4.55%) |
Feb 09, 2021 | 34.04 | 34.42 | 32.11 | 33.06 | 102,377 | -0.36(-1.09%) |
Feb 08, 2021 | 36.16 | 36.22 | 33.09 | 33.42 | 130,807 | -1.85(-5.24%) |
Feb 05, 2021 | 33.81 | 36.45 | 32.73 | 35.27 | 186,137 | +1.83(+5.47%) |
Feb 04, 2021 | 33.90 | 34.05 | 31.39 | 33.44 | 148,386 | +0.49(+1.48%) |
Feb 03, 2021 | 31.93 | 32.95 | 30.66 | 32.95 | 63,169 | +0.94(+2.93%) |
Feb 02, 2021 | 31.61 | 32.90 | 30.78 | 32.01 | 73,854 | +0.60(+1.92%) |
Feb 01, 2021 | 30.97 | 32.04 | 30.65 | 31.41 | 97,413 | +0.44(+1.42%) |
Jan 29, 2021 | 31.49 | 31.52 | 30.00 | 30.97 | 78,087 | +0.01(+0.03%) |
Jan 28, 2021 | 33.48 | 33.48 | 30.66 | 30.96 | 95,856 | -1.03(-3.23%) |
Jan 27, 2021 | 32.67 | 33.29 | 30.98 | 31.99 | 106,629 | -0.79(-2.40%) |
Jan 26, 2021 | 32.73 | 33.69 | 32.57 | 32.78 | 46,721 | +0.34(+1.03%) |
Jan 25, 2021 | 33.82 | 33.85 | 32.04 | 32.44 | 44,223 | -1.10(-3.28%) |
Jan 22, 2021 | 32.26 | 33.81 | 32.26 | 33.55 | 60,131 | +0.81(+2.49%) |
Jan 21, 2021 | 32.49 | 33.02 | 31.42 | 32.73 | 92,148 | +0.38(+1.18%) |
Jan 20, 2021 | 33.55 | 34.63 | 31.23 | 32.35 | 84,744 | -0.92(-2.76%) |
Jan 19, 2021 | 32.14 | 34.41 | 31.51 | 33.27 | 67,872 | +1.13(+3.52%) |
Jan 15, 2021 | 32.21 | 33.11 | 31.85 | 32.14 | 78,714 | -0.43(-1.32%) |
Jan 14, 2021 | 33.98 | 34.47 | 32.38 | 32.57 | 85,531 | -0.91(-2.72%) |
Jan 13, 2021 | 33.48 | 33.63 | 32.48 | 33.48 | 81,648 | +0.45(+1.36%) |
Jan 12, 2021 | 31.92 | 33.53 | 31.57 | 33.03 | 101,266 | +1.02(+3.17%) |
Jan 11, 2021 | 30.16 | 32.42 | 30.13 | 32.01 | 64,840 | +1.85(+6.13%) |
Jan 08, 2021 | 31.19 | 31.49 | 29.36 | 30.16 | 67,126 | -0.99(-3.17%) |
Jan 07, 2021 | 31.13 | 31.54 | 30.60 | 31.15 | 46,754 | +0.66(+2.17%) |
Jan 06, 2021 | 29.19 | 31.39 | 29.19 | 30.49 | 101,847 | +0.34(+1.14%) |
Jan 05, 2021 | 28.75 | 30.64 | 28.73 | 30.14 | 106,143 | +1.74(+6.14%) |
Jan 04, 2021 | 28.65 | 28.93 | 27.21 | 28.40 | 106,052 | +0.54(+1.92%) |
Dec 31, 2020 | 27.87 | 27.87 | 27.87 | 113,043 | +1.26(+4.75%) | |
Dec 30, 2020 | 29.86 | 29.86 | 25.53 | 26.60 | 113,043 | -2.79(-9.49%) |
Dec 29, 2020 | 29.60 | 29.79 | 28.77 | 29.39 | 126,287 | -0.13(-0.45%) |
Dec 28, 2020 | 29.07 | 29.68 | 28.91 | 29.52 | 163,665 | +1.00(+3.49%) |
Dec 24, 2020 | 29.00 | 29.46 | 28.48 | 28.53 | 24,637 | -0.20(-0.70%) |
Dec 23, 2020 | 29.58 | 29.58 | 28.51 | 28.73 | 130,724 | -0.34(-1.15%) |
Dec 22, 2020 | 28.01 | 29.22 | 26.92 | 29.06 | 127,636 | +0.99(+3.51%) |
Dec 21, 2020 | 26.45 | 28.10 | 25.22 | 28.08 | 243,029 | +1.19(+4.42%) |
Dec 18, 2020 | 26.18 | 28.43 | 26.18 | 26.89 | 820,131 | -0.22(-0.81%) |
Dec 17, 2020 | 27.03 | 28.74 | 26.73 | 27.11 | 339,145 | -0.33(-1.19%) |
Dec 16, 2020 | 27.61 | 27.83 | 26.45 | 27.43 | 148,928 | -0.29(-1.04%) |
Dec 15, 2020 | 26.67 | 27.78 | 26.67 | 27.72 | 104,401 | +1.01(+3.76%) |
Dec 14, 2020 | 27.26 | 27.78 | 26.34 | 26.72 | 168,515 | +0.18(+0.69%) |
Dec 11, 2020 | 26.93 | 26.96 | 25.94 | 26.53 | 60,653 | -0.45(-1.67%) |
Dec 10, 2020 | 26.56 | 27.38 | 26.12 | 26.98 | 42,448 | +0.46(+1.73%) |
Dec 09, 2020 | 27.53 | 27.93 | 25.79 | 26.52 | 112,944 | -0.69(-2.53%) |
Dec 08, 2020 | 26.85 | 27.96 | 26.63 | 27.21 | 102,738 | +0.14(+0.53%) |
Dec 07, 2020 | 26.50 | 27.43 | 25.24 | 27.07 | 44,703 | +0.48(+1.80%) |
Dec 04, 2020 | 26.96 | 27.27 | 25.74 | 26.59 | 44,472 | -0.20(-0.75%) |
Dec 03, 2020 | 26.47 | 27.28 | 26.23 | 26.79 | 79,109 | +0.27(+1.01%) |
Dec 02, 2020 | 26.29 | 26.95 | 25.74 | 26.52 | 71,692 | +0.11(+0.40%) |