Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.46 | 30.51 | 30.40 | 30.42 | 3,143 | -0.04(-0.13%) |
Feb 25, 2021 | 30.79 | 30.79 | 30.41 | 30.46 | 5,109 | -0.29(-0.94%) |
Feb 24, 2021 | 30.66 | 30.75 | 30.54 | 30.75 | 3,000 | +0.04(+0.13%) |
Feb 23, 2021 | 30.60 | 30.71 | 30.60 | 30.71 | 1,887 | +0.02(+0.07%) |
Feb 22, 2021 | 30.59 | 30.82 | 30.59 | 30.69 | 5,033 | -0.05(-0.16%) |
Feb 19, 2021 | 30.92 | 30.92 | 30.74 | 30.74 | 1,210 | -0.16(-0.52%) |
Feb 18, 2021 | 30.93 | 30.93 | 30.86 | 30.90 | 1,089 | -0.21(-0.68%) |
Feb 17, 2021 | 31.15 | 31.15 | 30.99 | 31.11 | 3,472 | -0.20(-0.64%) |
Feb 16, 2021 | 31.40 | 31.40 | 31.26 | 31.31 | 12,537 | +0.24(+0.77%) |
Feb 12, 2021 | 31.07 | 31.07 | 31.07 | 0 | +0.29(+0.94%) | |
Feb 11, 2021 | 30.74 | 30.80 | 30.74 | 30.78 | 3,536 | +0.16(+0.52%) |
Feb 10, 2021 | 30.62 | 30.62 | 30.62 | 30.62 | 371 | -0.15(-0.49%) |
Feb 09, 2021 | 30.78 | 30.78 | 30.66 | 30.77 | 2,470 | +0.11(+0.36%) |
Feb 08, 2021 | 30.81 | 30.81 | 30.63 | 30.66 | 4,863 | +0.06(+0.20%) |
Feb 05, 2021 | 30.64 | 30.64 | 30.49 | 30.60 | 697 | +0.00(+0.00%) |
Feb 04, 2021 | 30.48 | 30.60 | 30.48 | 30.60 | 536 | +0.08(+0.26%) |
Feb 03, 2021 | 30.48 | 30.52 | 30.30 | 30.52 | 4,773 | +0.21(+0.69%) |
Feb 02, 2021 | 30.31 | 30.31 | 30.31 | 283 | +0.00(+0.00%) | |
Feb 01, 2021 | 30.24 | 30.31 | 30.08 | 30.31 | 3,261 | +0.54(+1.81%) |
Jan 29, 2021 | 30.03 | 30.06 | 29.64 | 29.77 | 3,906 | -0.73(-2.39%) |
Jan 28, 2021 | 30.05 | 30.55 | 30.05 | 30.50 | 2,239 | +0.36(+1.19%) |
Jan 27, 2021 | 30.30 | 30.33 | 30.00 | 30.14 | 3,400 | -0.48(-1.57%) |
Jan 26, 2021 | 30.62 | 30.67 | 30.54 | 30.62 | 3,798 | +0.01(+0.03%) |
Jan 25, 2021 | 30.51 | 30.61 | 30.45 | 30.61 | 4,279 | -0.22(-0.71%) |
Jan 22, 2021 | 30.67 | 30.89 | 30.67 | 30.83 | 1,349 | +0.09(+0.29%) |
Jan 21, 2021 | 30.73 | 30.74 | 30.56 | 30.74 | 6,923 | +0.12(+0.39%) |
Jan 20, 2021 | 30.70 | 30.70 | 30.55 | 30.62 | 17,951 | -0.11(-0.36%) |
Jan 19, 2021 | 30.77 | 30.77 | 30.60 | 30.73 | 2,506 | +0.05(+0.16%) |
Jan 18, 2021 | 30.32 | 30.68 | 30.32 | 30.68 | 3,654 | +0.19(+0.62%) |
Jan 15, 2021 | 30.50 | 30.55 | 30.40 | 30.49 | 4,568 | -0.24(-0.78%) |
Jan 14, 2021 | 30.72 | 30.78 | 30.72 | 30.73 | 8,071 | +0.02(+0.07%) |
Jan 13, 2021 | 30.73 | 30.83 | 30.71 | 30.71 | 2,572 | +0.01(+0.03%) |
Jan 12, 2021 | 30.71 | 30.85 | 30.70 | 30.70 | 3,710 | -0.06(-0.20%) |
Jan 11, 2021 | 30.92 | 30.92 | 30.76 | 30.76 | 2,638 | -0.27(-0.87%) |
Jan 08, 2021 | 30.96 | 31.03 | 30.94 | 31.03 | 5,892 | +0.16(+0.52%) |
Jan 07, 2021 | 30.92 | 30.95 | 30.85 | 30.87 | 6,168 | +0.07(+0.23%) |
Jan 06, 2021 | 30.67 | 30.88 | 30.67 | 30.80 | 3,951 | +0.39(+1.28%) |
Jan 05, 2021 | 30.37 | 30.50 | 30.28 | 30.41 | 2,893 | +0.08(+0.26%) |
Jan 04, 2021 | 30.60 | 30.60 | 30.26 | 30.33 | 6,598 | +0.43(+1.44%) |
Dec 31, 2020 | 29.90 | 29.90 | 29.90 | 0 | -0.40(-1.32%) | |
Dec 30, 2020 | 30.73 | 30.73 | 30.30 | 30.30 | 2,937 | -0.38(-1.24%) |
Dec 29, 2020 | 30.56 | 30.71 | 30.55 | 30.68 | 8,396 | +0.49(+1.62%) |
Dec 24, 2020 | 30.19 | 30.19 | 30.19 | 0 | +0.04(+0.13%) | |
Dec 23, 2020 | 30.10 | 30.19 | 30.10 | 30.15 | 1,237 | +0.18(+0.60%) |
Dec 22, 2020 | 29.92 | 30.02 | 29.86 | 29.97 | 1,554 | +0.21(+0.71%) |
Dec 21, 2020 | 29.44 | 29.76 | 29.43 | 29.76 | 2,798 | -0.35(-1.16%) |
Dec 18, 2020 | 30.21 | 30.21 | 30.11 | 30.11 | 3,297 | +0.00(+0.00%) |
Dec 17, 2020 | 30.00 | 30.11 | 30.00 | 30.11 | 1,897 | +0.17(+0.57%) |
Dec 16, 2020 | 29.88 | 29.94 | 29.84 | 29.94 | 3,257 | +0.26(+0.88%) |
Dec 15, 2020 | 29.63 | 29.68 | 29.63 | 29.68 | 1,157 | +0.21(+0.71%) |
Dec 14, 2020 | 29.65 | 29.65 | 29.47 | 29.47 | 3,280 | +0.09(+0.31%) |
Dec 11, 2020 | 29.23 | 29.38 | 29.23 | 29.38 | 3,279 | -0.16(-0.54%) |
Dec 10, 2020 | 29.47 | 29.56 | 29.45 | 29.54 | 3,086 | -0.19(-0.64%) |
Dec 09, 2020 | 29.88 | 29.88 | 29.65 | 29.73 | 3,848 | -0.02(-0.07%) |
Dec 08, 2020 | 29.53 | 29.83 | 29.48 | 29.75 | 3,201 | +0.06(+0.20%) |
Dec 07, 2020 | 29.64 | 29.73 | 29.64 | 29.69 | 3,103 | -0.06(-0.20%) |
Dec 04, 2020 | 29.80 | 29.80 | 29.75 | 29.75 | 627 | +0.05(+0.17%) |
Dec 03, 2020 | 29.87 | 29.90 | 29.70 | 29.70 | 2,903 | -0.06(-0.20%) |
Dec 02, 2020 | 29.63 | 29.78 | 29.60 | 29.76 | 3,367 | +0.09(+0.30%) |