Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.39 | 33.24 | 32.02 | 32.09 | 55,965 | -0.65(-2.00%) |
Feb 25, 2021 | 33.21 | 33.80 | 32.39 | 32.75 | 47,719 | -0.41(-1.24%) |
Feb 24, 2021 | 32.29 | 33.53 | 32.29 | 33.16 | 68,621 | +1.10(+3.42%) |
Feb 23, 2021 | 31.56 | 32.55 | 31.37 | 32.06 | 45,238 | +0.22(+0.71%) |
Feb 22, 2021 | 30.09 | 32.08 | 30.08 | 31.83 | 47,176 | +1.47(+4.86%) |
Feb 19, 2021 | 30.20 | 32.34 | 29.86 | 30.36 | 44,621 | +0.23(+0.77%) |
Feb 18, 2021 | 30.31 | 31.07 | 29.74 | 30.13 | 30,757 | -0.79(-2.57%) |
Feb 17, 2021 | 31.28 | 31.50 | 30.68 | 30.92 | 24,038 | -0.61(-1.95%) |
Feb 16, 2021 | 31.62 | 32.38 | 31.30 | 31.54 | 41,322 | +0.07(+0.23%) |
Feb 12, 2021 | 31.24 | 31.61 | 31.09 | 31.46 | 17,394 | -0.11(-0.36%) |
Feb 11, 2021 | 31.09 | 32.47 | 30.48 | 31.57 | 55,466 | +0.54(+1.73%) |
Feb 10, 2021 | 31.46 | 31.88 | 29.89 | 31.04 | 45,848 | -0.36(-1.16%) |
Feb 09, 2021 | 32.73 | 32.73 | 31.10 | 31.40 | 74,408 | -1.22(-3.75%) |
Feb 08, 2021 | 33.00 | 33.25 | 31.99 | 32.63 | 77,164 | +0.29(+0.90%) |
Feb 05, 2021 | 32.90 | 33.74 | 32.34 | 32.34 | 18,453 | -0.06(-0.18%) |
Feb 04, 2021 | 32.30 | 32.67 | 32.11 | 32.39 | 13,342 | +0.53(+1.66%) |
Feb 03, 2021 | 31.65 | 31.96 | 31.13 | 31.87 | 55,507 | +0.29(+0.92%) |
Feb 02, 2021 | 30.82 | 32.03 | 30.25 | 31.57 | 29,173 | +1.31(+4.32%) |
Feb 01, 2021 | 30.08 | 30.68 | 29.64 | 30.27 | 25,099 | +0.35(+1.17%) |
Jan 29, 2021 | 29.64 | 30.24 | 29.51 | 29.92 | 58,083 | -0.13(-0.44%) |
Jan 28, 2021 | 30.89 | 30.95 | 27.24 | 30.05 | 68,394 | -0.39(-1.28%) |
Jan 27, 2021 | 31.32 | 31.32 | 29.94 | 30.44 | 55,734 | -1.55(-4.84%) |
Jan 26, 2021 | 32.36 | 32.92 | 31.86 | 31.98 | 44,129 | -0.01(-0.02%) |
Jan 25, 2021 | 32.96 | 32.96 | 31.77 | 31.99 | 41,711 | -1.24(-3.74%) |
Jan 22, 2021 | 32.71 | 33.23 | 32.41 | 33.23 | 30,705 | -0.07(-0.22%) |
Jan 21, 2021 | 33.51 | 33.68 | 32.78 | 33.31 | 11,085 | -0.01(-0.04%) |
Jan 20, 2021 | 33.64 | 34.29 | 33.17 | 33.32 | 14,113 | -0.30(-0.90%) |
Jan 19, 2021 | 33.66 | 34.21 | 33.50 | 33.62 | 23,549 | +0.42(+1.27%) |
Jan 15, 2021 | 32.59 | 33.35 | 32.39 | 33.20 | 62,923 | -0.19(-0.55%) |
Jan 14, 2021 | 33.76 | 33.96 | 32.90 | 33.39 | 50,703 | -0.24(-0.71%) |
Jan 13, 2021 | 34.54 | 34.87 | 33.59 | 33.62 | 39,424 | -0.80(-2.32%) |
Jan 12, 2021 | 32.66 | 34.62 | 32.57 | 34.42 | 96,828 | +1.73(+5.30%) |
Jan 11, 2021 | 32.69 | 33.02 | 32.20 | 32.69 | 31,749 | -0.51(-1.53%) |
Jan 08, 2021 | 34.90 | 35.66 | 32.73 | 33.20 | 27,529 | -1.55(-4.47%) |
Jan 07, 2021 | 34.69 | 36.42 | 34.05 | 34.76 | 140,944 | +0.07(+0.19%) |
Jan 06, 2021 | 33.51 | 34.91 | 33.51 | 34.69 | 76,623 | +1.51(+4.56%) |
Jan 05, 2021 | 32.69 | 33.54 | 32.69 | 33.17 | 68,131 | +0.54(+1.64%) |
Jan 04, 2021 | 33.83 | 33.86 | 32.39 | 32.64 | 45,618 | -1.14(-3.39%) |
Dec 31, 2020 | 33.78 | 33.78 | 33.78 | 26,744 | +0.32(+0.97%) | |
Dec 30, 2020 | 33.31 | 33.56 | 33.06 | 33.46 | 26,744 | +0.34(+1.02%) |
Dec 29, 2020 | 33.33 | 33.56 | 32.89 | 33.12 | 59,320 | -0.33(-0.99%) |
Dec 28, 2020 | 33.80 | 34.13 | 33.06 | 33.45 | 24,535 | +0.39(+1.18%) |
Dec 24, 2020 | 33.15 | 33.76 | 33.06 | 33.06 | 7,562 | -0.09(-0.26%) |
Dec 23, 2020 | 33.40 | 33.42 | 33.06 | 33.15 | 35,491 | +0.09(+0.28%) |
Dec 22, 2020 | 32.14 | 33.40 | 32.14 | 33.06 | 33,015 | +0.86(+2.67%) |
Dec 21, 2020 | 32.14 | 32.63 | 31.03 | 32.20 | 57,495 | -0.67(-2.03%) |
Dec 18, 2020 | 33.30 | 34.27 | 32.73 | 32.86 | 97,108 | -0.87(-2.59%) |
Dec 17, 2020 | 32.99 | 33.87 | 32.66 | 33.74 | 57,051 | +0.66(+2.00%) |
Dec 16, 2020 | 33.05 | 33.37 | 32.46 | 33.08 | 77,868 | +0.15(+0.46%) |
Dec 15, 2020 | 32.17 | 32.99 | 31.94 | 32.92 | 40,520 | +1.17(+3.69%) |
Dec 14, 2020 | 31.55 | 32.10 | 31.14 | 31.75 | 48,653 | +0.56(+1.78%) |
Dec 11, 2020 | 31.43 | 32.06 | 30.65 | 31.20 | 20,873 | -1.12(-3.48%) |
Dec 10, 2020 | 31.57 | 33.02 | 30.65 | 32.32 | 74,458 | +0.79(+2.49%) |
Dec 09, 2020 | 31.67 | 32.06 | 31.20 | 31.54 | 61,818 | +0.01(+0.02%) |
Dec 08, 2020 | 31.07 | 31.72 | 30.29 | 31.53 | 110,617 | +0.46(+1.47%) |
Dec 07, 2020 | 31.74 | 31.74 | 30.76 | 31.07 | 58,290 | -0.78(-2.45%) |
Dec 04, 2020 | 28.13 | 31.90 | 28.13 | 31.85 | 180,451 | +3.72(+13.23%) |
Dec 03, 2020 | 26.64 | 28.17 | 26.64 | 28.13 | 80,725 | +1.45(+5.43%) |
Dec 02, 2020 | 26.93 | 26.93 | 26.62 | 26.68 | 16,084 | -0.26(-0.98%) |