Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.86 | 32.01 | 30.46 | 30.46 | 15,323 | -1.12(-3.56%) |
Feb 25, 2021 | 32.42 | 32.56 | 31.59 | 31.59 | 6,832 | -0.71(-2.19%) |
Feb 24, 2021 | 31.78 | 32.63 | 31.78 | 32.29 | 10,483 | +0.40(+1.25%) |
Feb 23, 2021 | 32.15 | 32.15 | 31.45 | 31.89 | 10,999 | -0.03(-0.09%) |
Feb 22, 2021 | 31.68 | 32.02 | 31.58 | 31.92 | 10,143 | +0.24(+0.77%) |
Feb 19, 2021 | 31.69 | 31.84 | 31.43 | 31.68 | 9,590 | +0.01(+0.03%) |
Feb 18, 2021 | 32.51 | 32.51 | 31.67 | 31.67 | 13,321 | -0.77(-2.38%) |
Feb 17, 2021 | 32.43 | 33.03 | 32.43 | 32.44 | 9,320 | -0.01(-0.03%) |
Feb 16, 2021 | 33.36 | 33.50 | 32.44 | 32.45 | 14,683 | -0.90(-2.69%) |
Feb 12, 2021 | 32.20 | 33.35 | 32.20 | 33.35 | 13,449 | +1.03(+3.20%) |
Feb 11, 2021 | 32.87 | 32.92 | 32.19 | 32.31 | 15,113 | -0.29(-0.89%) |
Feb 10, 2021 | 33.30 | 33.32 | 32.60 | 32.60 | 12,221 | -0.29(-0.88%) |
Feb 09, 2021 | 33.24 | 33.24 | 32.86 | 32.89 | 9,624 | -0.57(-1.70%) |
Feb 08, 2021 | 32.64 | 33.60 | 32.58 | 33.46 | 20,786 | +0.86(+2.62%) |
Feb 05, 2021 | 32.24 | 32.60 | 32.24 | 32.60 | 17,210 | +0.47(+1.46%) |
Feb 04, 2021 | 31.50 | 32.29 | 31.50 | 32.13 | 10,134 | +0.43(+1.36%) |
Feb 03, 2021 | 31.07 | 31.70 | 31.07 | 31.70 | 14,489 | +0.62(+2.00%) |
Feb 02, 2021 | 31.34 | 31.70 | 31.08 | 31.08 | 13,266 | +0.04(+0.12%) |
Feb 01, 2021 | 31.18 | 31.57 | 30.77 | 31.04 | 14,557 | -0.18(-0.58%) |
Jan 29, 2021 | 31.16 | 31.61 | 30.97 | 31.22 | 27,980 | +0.27(+0.87%) |
Jan 28, 2021 | 31.22 | 31.52 | 30.95 | 30.95 | 21,886 | -0.20(-0.64%) |
Jan 27, 2021 | 30.82 | 31.15 | 30.40 | 31.15 | 29,789 | -0.37(-1.17%) |
Jan 26, 2021 | 30.50 | 31.69 | 30.50 | 31.52 | 21,626 | +0.99(+3.24%) |
Jan 25, 2021 | 30.44 | 30.75 | 30.38 | 30.53 | 19,826 | -0.13(-0.41%) |
Jan 22, 2021 | 30.35 | 30.66 | 30.21 | 30.66 | 18,653 | +0.38(+1.25%) |
Jan 21, 2021 | 30.46 | 30.50 | 30.04 | 30.28 | 8,537 | -0.11(-0.36%) |
Jan 20, 2021 | 30.82 | 30.83 | 30.06 | 30.39 | 14,708 | -0.06(-0.21%) |
Jan 19, 2021 | 30.62 | 30.85 | 30.38 | 30.45 | 13,164 | +0.16(+0.54%) |
Jan 15, 2021 | 29.96 | 30.44 | 29.96 | 30.29 | 9,660 | +0.26(+0.87%) |
Jan 14, 2021 | 30.38 | 30.79 | 29.99 | 30.03 | 20,640 | -0.30(-0.98%) |
Jan 13, 2021 | 30.85 | 30.90 | 30.32 | 30.32 | 11,265 | -0.70(-2.26%) |
Jan 12, 2021 | 31.06 | 31.12 | 30.71 | 31.03 | 8,452 | -0.15(-0.49%) |
Jan 11, 2021 | 30.90 | 31.18 | 30.80 | 31.18 | 14,306 | +0.10(+0.32%) |
Jan 08, 2021 | 31.80 | 31.90 | 30.85 | 31.08 | 12,213 | -0.64(-2.02%) |
Jan 07, 2021 | 32.01 | 32.25 | 31.72 | 31.72 | 11,453 | -0.18(-0.56%) |
Jan 06, 2021 | 31.42 | 32.26 | 31.04 | 31.90 | 16,457 | +1.07(+3.48%) |
Jan 05, 2021 | 30.52 | 31.65 | 30.31 | 30.83 | 16,375 | +0.21(+0.68%) |
Jan 04, 2021 | 30.80 | 31.07 | 30.17 | 30.62 | 16,946 | -0.07(-0.23%) |
Dec 31, 2020 | 30.69 | 30.69 | 30.69 | 13,394 | +0.48(+1.58%) | |
Dec 30, 2020 | 30.42 | 30.60 | 30.19 | 30.22 | 13,394 | -0.10(-0.33%) |
Dec 29, 2020 | 30.67 | 31.22 | 30.26 | 30.31 | 13,067 | -0.59(-1.89%) |
Dec 28, 2020 | 31.21 | 31.28 | 30.80 | 30.90 | 11,951 | -0.08(-0.26%) |
Dec 24, 2020 | 30.98 | 31.74 | 30.71 | 30.98 | 7,550 | +0.14(+0.44%) |
Dec 23, 2020 | 31.16 | 31.29 | 30.62 | 30.85 | 13,957 | -0.15(-0.49%) |
Dec 22, 2020 | 32.04 | 32.04 | 30.87 | 31.00 | 14,450 | -1.04(-3.26%) |
Dec 21, 2020 | 32.56 | 32.76 | 32.00 | 32.04 | 23,037 | -0.82(-2.49%) |
Dec 18, 2020 | 33.04 | 33.39 | 31.98 | 32.86 | 132,354 | +0.02(+0.06%) |
Dec 17, 2020 | 32.85 | 33.71 | 32.60 | 32.85 | 25,710 | +0.12(+0.36%) |
Dec 16, 2020 | 33.21 | 33.38 | 32.73 | 32.73 | 20,665 | -0.47(-1.41%) |
Dec 15, 2020 | 33.03 | 33.67 | 32.72 | 33.20 | 15,064 | +0.41(+1.26%) |
Dec 14, 2020 | 33.05 | 33.42 | 32.78 | 32.78 | 28,881 | -0.24(-0.74%) |
Dec 11, 2020 | 32.81 | 33.28 | 32.65 | 33.03 | 16,655 | -0.02(-0.05%) |
Dec 10, 2020 | 32.06 | 33.15 | 31.95 | 33.04 | 28,369 | +0.85(+2.63%) |
Dec 09, 2020 | 32.06 | 32.59 | 31.49 | 32.20 | 21,453 | +0.23(+0.70%) |
Dec 08, 2020 | 30.91 | 32.03 | 30.62 | 31.97 | 33,737 | +0.88(+2.84%) |
Dec 07, 2020 | 31.99 | 32.13 | 30.89 | 31.09 | 14,885 | -0.57(-1.79%) |
Dec 04, 2020 | 31.66 | 32.66 | 31.66 | 31.66 | 13,768 | +0.00(+0.00%) |
Dec 03, 2020 | 31.09 | 31.97 | 31.06 | 31.66 | 12,122 | +0.63(+2.03%) |
Dec 02, 2020 | 31.35 | 31.37 | 30.74 | 31.03 | 8,295 | -0.15(-0.49%) |