Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.41 | 31.93 | 31.20 | 31.61 | 1,167,630 | +0.23(+0.72%) |
Feb 25, 2021 | 31.00 | 31.85 | 31.00 | 31.38 | 796,593 | +0.23(+0.75%) |
Feb 24, 2021 | 31.64 | 31.82 | 31.06 | 31.15 | 751,738 | -0.50(-1.57%) |
Feb 23, 2021 | 31.75 | 32.21 | 31.30 | 31.64 | 819,743 | +0.19(+0.60%) |
Feb 22, 2021 | 31.35 | 31.64 | 30.98 | 31.46 | 575,898 | +0.10(+0.31%) |
Feb 19, 2021 | 31.21 | 31.81 | 31.16 | 31.36 | 764,987 | +0.11(+0.34%) |
Feb 18, 2021 | 31.44 | 31.75 | 31.10 | 31.25 | 517,123 | +0.23(+0.75%) |
Feb 17, 2021 | 30.98 | 31.48 | 30.89 | 31.02 | 432,332 | -0.08(-0.26%) |
Feb 16, 2021 | 31.20 | 31.34 | 30.55 | 31.10 | 501,755 | +0.01(+0.03%) |
Feb 12, 2021 | 30.99 | 31.20 | 30.83 | 31.09 | 429,844 | +0.28(+0.90%) |
Feb 11, 2021 | 31.30 | 31.34 | 30.75 | 30.81 | 484,056 | -0.49(-1.57%) |
Feb 10, 2021 | 30.87 | 31.37 | 30.72 | 31.30 | 452,242 | +0.88(+2.88%) |
Feb 09, 2021 | 30.57 | 30.63 | 30.18 | 30.43 | 245,943 | +0.01(+0.03%) |
Feb 08, 2021 | 30.65 | 30.72 | 30.31 | 30.42 | 278,634 | -0.12(-0.38%) |
Feb 05, 2021 | 30.55 | 30.75 | 30.28 | 30.53 | 372,666 | +0.25(+0.83%) |
Feb 04, 2021 | 30.19 | 30.57 | 30.06 | 30.28 | 475,047 | +0.08(+0.27%) |
Feb 03, 2021 | 29.91 | 30.23 | 29.63 | 30.20 | 544,142 | +0.15(+0.51%) |
Feb 02, 2021 | 30.33 | 30.53 | 29.88 | 30.05 | 362,153 | +0.04(+0.15%) |
Feb 01, 2021 | 29.82 | 30.24 | 29.51 | 30.01 | 461,968 | +0.40(+1.36%) |
Jan 29, 2021 | 29.87 | 30.20 | 29.59 | 29.60 | 585,299 | -0.37(-1.23%) |
Jan 28, 2021 | 30.52 | 30.96 | 29.96 | 29.97 | 506,382 | -0.42(-1.38%) |
Jan 27, 2021 | 30.17 | 30.43 | 29.94 | 30.39 | 520,537 | +0.16(+0.53%) |
Jan 26, 2021 | 30.75 | 30.78 | 30.07 | 30.23 | 526,055 | -0.52(-1.69%) |
Jan 25, 2021 | 30.78 | 31.05 | 30.54 | 30.75 | 593,727 | -0.14(-0.46%) |
Jan 22, 2021 | 30.19 | 31.13 | 30.02 | 30.89 | 889,618 | +0.63(+2.07%) |
Jan 21, 2021 | 30.41 | 30.53 | 29.80 | 30.27 | 715,605 | -0.71(-2.28%) |
Jan 20, 2021 | 30.66 | 31.24 | 30.59 | 30.97 | 638,395 | +0.33(+1.08%) |
Jan 19, 2021 | 30.59 | 30.81 | 30.22 | 30.64 | 491,734 | +0.08(+0.26%) |
Jan 15, 2021 | 29.99 | 30.56 | 29.96 | 30.56 | 559,613 | +0.61(+2.03%) |
Jan 14, 2021 | 30.70 | 30.71 | 29.88 | 29.95 | 670,916 | -0.47(-1.53%) |
Jan 13, 2021 | 30.49 | 30.71 | 30.32 | 30.42 | 433,869 | +0.12(+0.38%) |
Jan 12, 2021 | 30.55 | 30.75 | 30.20 | 30.30 | 552,598 | -0.19(-0.62%) |
Jan 11, 2021 | 30.45 | 30.77 | 30.25 | 30.49 | 406,951 | -0.12(-0.38%) |
Jan 08, 2021 | 31.11 | 31.36 | 30.50 | 30.61 | 672,518 | -0.71(-2.26%) |
Jan 07, 2021 | 32.22 | 32.30 | 31.30 | 31.31 | 711,527 | -1.03(-3.18%) |
Jan 06, 2021 | 31.30 | 32.35 | 31.26 | 32.34 | 666,578 | +1.39(+4.48%) |
Jan 05, 2021 | 31.21 | 31.33 | 30.74 | 30.96 | 371,972 | -0.12(-0.37%) |
Jan 04, 2021 | 31.82 | 31.98 | 30.88 | 31.07 | 311,070 | -0.62(-1.95%) |
Dec 31, 2020 | 31.69 | 31.69 | 31.69 | 219,007 | +0.44(+1.40%) | |
Dec 30, 2020 | 31.12 | 31.56 | 31.07 | 31.25 | 219,007 | +0.09(+0.29%) |
Dec 29, 2020 | 31.34 | 31.53 | 30.93 | 31.16 | 352,109 | -0.04(-0.14%) |
Dec 28, 2020 | 31.13 | 31.42 | 30.96 | 31.21 | 551,793 | +0.23(+0.75%) |
Dec 24, 2020 | 31.07 | 31.07 | 30.66 | 30.97 | 170,865 | +0.09(+0.29%) |
Dec 23, 2020 | 31.34 | 31.73 | 30.85 | 30.88 | 459,708 | -0.32(-1.03%) |
Dec 22, 2020 | 31.25 | 31.32 | 30.96 | 31.21 | 312,070 | -0.13(-0.40%) |
Dec 21, 2020 | 31.56 | 31.66 | 30.95 | 31.33 | 500,089 | -0.46(-1.44%) |
Dec 18, 2020 | 32.72 | 32.73 | 31.68 | 31.79 | 1,395,180 | -0.81(-2.50%) |
Dec 17, 2020 | 33.11 | 33.28 | 32.54 | 32.60 | 439,090 | -0.42(-1.27%) |
Dec 16, 2020 | 33.61 | 33.64 | 32.92 | 33.02 | 353,717 | -0.41(-1.23%) |
Dec 15, 2020 | 32.84 | 33.45 | 32.59 | 33.44 | 429,093 | +0.77(+2.36%) |
Dec 14, 2020 | 33.86 | 34.00 | 32.64 | 32.67 | 458,666 | -0.89(-2.64%) |
Dec 11, 2020 | 33.40 | 33.82 | 33.37 | 33.55 | 488,475 | +0.02(+0.05%) |
Dec 10, 2020 | 33.27 | 33.62 | 33.10 | 33.53 | 472,297 | +0.22(+0.67%) |
Dec 09, 2020 | 32.89 | 33.37 | 32.80 | 33.31 | 354,896 | +0.56(+1.69%) |
Dec 08, 2020 | 32.46 | 32.80 | 32.36 | 32.76 | 420,593 | +0.20(+0.61%) |
Dec 07, 2020 | 32.10 | 32.67 | 32.07 | 32.56 | 407,709 | +0.39(+1.22%) |
Dec 04, 2020 | 32.01 | 32.41 | 31.89 | 32.16 | 252,724 | +0.17(+0.53%) |
Dec 03, 2020 | 32.41 | 32.42 | 31.84 | 31.99 | 575,455 | -0.50(-1.54%) |
Dec 02, 2020 | 32.20 | 32.51 | 31.94 | 32.50 | 259,086 | +0.19(+0.58%) |