Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.36 | 30.37 | 30.00 | 30.00 | 42,200 | -0.31(-1.02%) |
Feb 25, 2021 | 30.50 | 30.62 | 30.31 | 30.31 | 6,883 | +0.08(+0.26%) |
Feb 24, 2021 | 29.77 | 30.39 | 29.74 | 30.23 | 25,883 | +0.19(+0.63%) |
Feb 23, 2021 | 30.10 | 30.15 | 29.98 | 30.04 | 17,742 | +0.06(+0.20%) |
Feb 22, 2021 | 30.00 | 30.17 | 29.75 | 29.98 | 20,625 | -0.26(-0.86%) |
Feb 19, 2021 | 30.11 | 30.35 | 30.11 | 30.24 | 10,500 | -0.28(-0.92%) |
Feb 18, 2021 | 30.52 | 30.65 | 30.52 | 30.52 | 10,582 | -0.16(-0.51%) |
Feb 17, 2021 | 30.80 | 30.97 | 30.50 | 30.68 | 18,013 | -0.35(-1.13%) |
Feb 16, 2021 | 31.40 | 31.59 | 30.50 | 31.03 | 37,280 | -0.30(-0.96%) |
Feb 12, 2021 | 30.66 | 31.35 | 30.61 | 31.33 | 31,700 | +0.33(+1.06%) |
Feb 11, 2021 | 32.53 | 32.53 | 30.62 | 31.00 | 13,309 | +0.25(+0.82%) |
Feb 10, 2021 | 30.98 | 30.98 | 30.69 | 30.75 | 11,191 | +0.05(+0.15%) |
Feb 09, 2021 | 31.00 | 31.04 | 30.40 | 30.70 | 23,631 | -0.41(-1.32%) |
Feb 08, 2021 | 31.08 | 32.81 | 30.95 | 31.11 | 16,713 | -0.03(-0.10%) |
Feb 05, 2021 | 32.20 | 32.20 | 31.11 | 31.14 | 14,800 | -0.81(-2.54%) |
Feb 04, 2021 | 32.16 | 32.16 | 31.35 | 31.95 | 20,049 | +0.47(+1.49%) |
Feb 03, 2021 | 30.80 | 31.70 | 30.66 | 31.48 | 15,449 | +0.67(+2.17%) |
Feb 02, 2021 | 31.01 | 31.06 | 30.68 | 30.81 | 34,252 | +0.13(+0.42%) |
Feb 01, 2021 | 30.61 | 31.17 | 30.47 | 30.68 | 24,618 | +0.00(+0.00%) |
Jan 29, 2021 | 30.62 | 30.68 | 30.42 | 30.68 | 15,200 | +0.06(+0.20%) |
Jan 28, 2021 | 30.42 | 30.71 | 30.26 | 30.62 | 14,274 | +0.39(+1.30%) |
Jan 27, 2021 | 30.07 | 31.00 | 30.07 | 30.23 | 31,448 | -0.33(-1.07%) |
Jan 26, 2021 | 30.16 | 30.68 | 30.10 | 30.55 | 19,555 | +0.27(+0.88%) |
Jan 25, 2021 | 29.89 | 31.15 | 29.73 | 30.29 | 34,028 | +0.54(+1.81%) |
Jan 22, 2021 | 29.83 | 29.83 | 29.51 | 29.75 | 14,700 | -0.08(-0.27%) |
Jan 21, 2021 | 29.91 | 29.92 | 29.60 | 29.83 | 43,026 | -0.01(-0.04%) |
Jan 20, 2021 | 31.17 | 31.17 | 29.51 | 29.84 | 98,086 | +0.34(+1.14%) |
Jan 19, 2021 | 29.10 | 31.01 | 29.10 | 29.51 | 75,026 | -0.38(-1.28%) |
Jan 15, 2021 | 30.21 | 30.21 | 28.90 | 29.89 | 120,100 | +1.29(+4.52%) |
Jan 14, 2021 | 29.75 | 29.75 | 28.55 | 28.60 | 219,572 | -0.57(-1.95%) |
Jan 13, 2021 | 30.61 | 32.37 | 28.85 | 29.16 | 539,326 | -3.25(-10.02%) |
Jan 12, 2021 | 33.12 | 33.12 | 32.41 | 32.41 | 13,899 | -0.65(-1.97%) |
Jan 11, 2021 | 33.17 | 33.60 | 32.96 | 33.06 | 15,373 | -0.43(-1.28%) |
Jan 08, 2021 | 33.81 | 35.55 | 33.40 | 33.49 | 12,700 | -0.35(-1.04%) |
Jan 07, 2021 | 34.00 | 34.00 | 33.59 | 33.84 | 9,249 | -0.07(-0.20%) |
Jan 06, 2021 | 34.29 | 34.31 | 33.89 | 33.91 | 7,377 | -0.54(-1.57%) |
Jan 05, 2021 | 34.16 | 34.45 | 33.95 | 34.45 | 5,850 | +0.34(+1.00%) |
Jan 04, 2021 | 34.62 | 34.76 | 34.11 | 34.11 | 12,645 | -0.09(-0.26%) |
Dec 31, 2020 | 34.20 | 34.20 | 34.20 | 9,294 | -0.27(-0.80%) | |
Dec 30, 2020 | 34.80 | 34.80 | 34.47 | 34.47 | 9,294 | -0.29(-0.82%) |
Dec 29, 2020 | 34.91 | 35.00 | 34.76 | 34.76 | 8,521 | -1.62(-4.45%) |
Dec 28, 2020 | 36.47 | 36.47 | 34.62 | 36.38 | 3,698 | +1.74(+5.02%) |
Dec 24, 2020 | 34.36 | 34.75 | 34.36 | 34.64 | 4,500 | +0.20(+0.59%) |
Dec 23, 2020 | 34.52 | 34.60 | 34.35 | 34.44 | 6,978 | -0.07(-0.21%) |
Dec 22, 2020 | 34.52 | 34.60 | 34.51 | 34.51 | 9,255 | -0.39(-1.11%) |
Dec 21, 2020 | 34.56 | 34.92 | 34.31 | 34.90 | 6,319 | -0.24(-0.68%) |
Dec 18, 2020 | 35.24 | 35.38 | 35.11 | 35.14 | 5,000 | -0.33(-0.93%) |
Dec 17, 2020 | 35.00 | 35.55 | 35.00 | 35.47 | 6,310 | +0.37(+1.04%) |
Dec 16, 2020 | 35.10 | 35.15 | 35.01 | 35.10 | 15,975 | -0.24(-0.68%) |
Dec 15, 2020 | 37.06 | 37.06 | 34.95 | 35.34 | 22,051 | +0.39(+1.12%) |
Dec 14, 2020 | 34.67 | 35.12 | 34.67 | 34.95 | 6,380 | +0.48(+1.39%) |
Dec 11, 2020 | 34.37 | 34.56 | 34.37 | 34.47 | 3,600 | -0.05(-0.14%) |
Dec 10, 2020 | 34.59 | 34.71 | 34.52 | 34.52 | 6,479 | -0.33(-0.94%) |
Dec 09, 2020 | 34.65 | 34.86 | 34.41 | 34.85 | 28,907 | +0.12(+0.34%) |
Dec 08, 2020 | 34.75 | 34.89 | 34.68 | 34.73 | 13,196 | +0.08(+0.23%) |
Dec 07, 2020 | 34.00 | 34.83 | 34.00 | 34.65 | 54,093 | +0.14(+0.39%) |
Dec 04, 2020 | 34.50 | 34.55 | 34.21 | 34.51 | 3,600 | +0.17(+0.51%) |
Dec 03, 2020 | 34.21 | 34.34 | 33.98 | 34.34 | 4,079 | +0.21(+0.61%) |
Dec 02, 2020 | 33.30 | 34.13 | 33.30 | 34.13 | 12,228 | +0.83(+2.49%) |