Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.45 | 35.67 | 32.64 | 34.83 | 166,300 | +1.39(+4.16%) |
Feb 25, 2021 | 35.37 | 35.48 | 33.21 | 33.44 | 150,197 | -1.64(-4.68%) |
Feb 24, 2021 | 34.30 | 36.51 | 32.09 | 35.08 | 126,378 | +0.28(+0.80%) |
Feb 23, 2021 | 34.49 | 35.16 | 33.38 | 34.80 | 114,273 | -0.04(-0.11%) |
Feb 22, 2021 | 33.93 | 35.38 | 33.89 | 34.84 | 106,152 | +0.40(+1.16%) |
Feb 19, 2021 | 32.48 | 35.04 | 32.48 | 34.44 | 86,800 | +2.25(+6.99%) |
Feb 18, 2021 | 33.15 | 33.15 | 31.71 | 32.19 | 51,089 | -1.16(-3.48%) |
Feb 17, 2021 | 32.70 | 33.60 | 31.34 | 33.35 | 71,909 | +0.15(+0.45%) |
Feb 16, 2021 | 33.46 | 33.46 | 32.50 | 33.20 | 75,043 | +0.38(+1.16%) |
Feb 12, 2021 | 33.00 | 33.37 | 32.65 | 32.82 | 72,400 | -0.56(-1.68%) |
Feb 11, 2021 | 33.26 | 33.84 | 32.50 | 33.38 | 81,202 | -0.05(-0.15%) |
Feb 10, 2021 | 33.63 | 33.87 | 32.82 | 33.43 | 59,518 | -0.18(-0.54%) |
Feb 09, 2021 | 33.30 | 33.86 | 32.44 | 33.61 | 63,096 | +0.37(+1.11%) |
Feb 08, 2021 | 32.83 | 33.30 | 32.41 | 33.24 | 69,398 | +0.59(+1.81%) |
Feb 05, 2021 | 33.00 | 33.11 | 31.91 | 32.65 | 69,600 | +0.28(+0.86%) |
Feb 04, 2021 | 31.81 | 32.53 | 31.48 | 32.37 | 61,610 | +0.37(+1.16%) |
Feb 03, 2021 | 31.33 | 32.23 | 30.34 | 32.00 | 74,908 | +0.59(+1.88%) |
Feb 02, 2021 | 31.19 | 31.78 | 30.16 | 31.41 | 56,087 | +0.83(+2.71%) |
Feb 01, 2021 | 30.53 | 30.99 | 29.41 | 30.58 | 51,449 | +0.48(+1.59%) |
Jan 29, 2021 | 29.98 | 31.15 | 29.59 | 30.10 | 72,800 | -0.52(-1.70%) |
Jan 28, 2021 | 29.74 | 30.99 | 29.30 | 30.62 | 107,454 | +1.54(+5.30%) |
Jan 27, 2021 | 29.77 | 29.96 | 28.03 | 29.08 | 166,026 | -1.60(-5.22%) |
Jan 26, 2021 | 31.95 | 32.13 | 30.52 | 30.68 | 63,361 | -1.20(-3.76%) |
Jan 25, 2021 | 33.35 | 33.35 | 31.07 | 31.88 | 72,382 | -1.59(-4.75%) |
Jan 22, 2021 | 32.23 | 33.56 | 32.23 | 33.47 | 64,700 | +0.61(+1.86%) |
Jan 21, 2021 | 32.60 | 33.38 | 32.12 | 32.86 | 71,303 | +0.44(+1.36%) |
Jan 20, 2021 | 32.83 | 32.83 | 31.83 | 32.42 | 61,906 | -0.10(-0.31%) |
Jan 19, 2021 | 32.72 | 32.96 | 31.85 | 32.52 | 74,745 | +0.26(+0.81%) |
Jan 15, 2021 | 32.66 | 33.12 | 31.91 | 32.26 | 56,600 | -1.33(-3.96%) |
Jan 14, 2021 | 32.70 | 34.22 | 32.42 | 33.59 | 68,664 | +1.18(+3.64%) |
Jan 13, 2021 | 33.90 | 33.90 | 32.38 | 32.41 | 81,066 | -1.58(-4.65%) |
Jan 12, 2021 | 32.93 | 34.39 | 32.13 | 33.99 | 86,375 | +1.10(+3.34%) |
Jan 11, 2021 | 32.16 | 33.10 | 31.59 | 32.89 | 82,658 | +0.20(+0.61%) |
Jan 08, 2021 | 33.77 | 33.77 | 32.25 | 32.69 | 61,800 | -0.69(-2.07%) |
Jan 07, 2021 | 33.45 | 33.63 | 32.56 | 33.38 | 71,946 | -0.07(-0.21%) |
Jan 06, 2021 | 31.30 | 34.57 | 31.27 | 33.45 | 150,158 | +2.90(+9.49%) |
Jan 05, 2021 | 29.43 | 31.39 | 29.43 | 30.55 | 122,025 | +1.07(+3.63%) |
Jan 04, 2021 | 30.08 | 30.62 | 29.01 | 29.48 | 169,109 | -0.55(-1.83%) |
Dec 31, 2020 | 30.03 | 30.03 | 30.03 | 104,803 | -0.23(-0.76%) | |
Dec 30, 2020 | 29.82 | 30.44 | 29.69 | 30.26 | 104,803 | +0.54(+1.82%) |
Dec 29, 2020 | 29.95 | 29.99 | 29.38 | 29.72 | 102,275 | -0.26(-0.87%) |
Dec 28, 2020 | 30.51 | 30.82 | 29.73 | 29.98 | 141,614 | +0.05(+0.17%) |
Dec 24, 2020 | 30.42 | 30.42 | 29.69 | 29.93 | 46,000 | -0.25(-0.83%) |
Dec 23, 2020 | 30.60 | 30.61 | 29.76 | 30.18 | 92,954 | +0.05(+0.17%) |
Dec 22, 2020 | 29.95 | 30.38 | 29.54 | 30.13 | 96,219 | +0.21(+0.70%) |
Dec 21, 2020 | 30.20 | 30.75 | 29.21 | 29.92 | 272,034 | -1.44(-4.59%) |
Dec 18, 2020 | 31.82 | 32.04 | 30.90 | 31.36 | 605,900 | -0.29(-0.92%) |
Dec 17, 2020 | 31.93 | 32.00 | 30.50 | 31.65 | 125,963 | -0.02(-0.06%) |
Dec 16, 2020 | 33.12 | 33.47 | 31.13 | 31.67 | 175,146 | -1.33(-4.03%) |
Dec 15, 2020 | 30.83 | 35.12 | 30.83 | 33.00 | 548,593 | +3.53(+11.98%) |
Dec 14, 2020 | 30.42 | 30.42 | 29.31 | 29.47 | 233,494 | -0.58(-1.93%) |
Dec 11, 2020 | 29.91 | 30.38 | 29.57 | 30.05 | 73,500 | -0.10(-0.33%) |
Dec 10, 2020 | 30.22 | 30.52 | 29.48 | 30.15 | 140,398 | -0.17(-0.56%) |
Dec 09, 2020 | 29.95 | 32.00 | 29.73 | 30.32 | 124,193 | +0.57(+1.92%) |
Dec 08, 2020 | 29.53 | 29.94 | 29.38 | 29.75 | 180,785 | -0.07(-0.23%) |
Dec 07, 2020 | 29.41 | 29.95 | 28.79 | 29.82 | 85,232 | -0.05(-0.17%) |
Dec 04, 2020 | 29.15 | 29.95 | 28.51 | 29.87 | 58,600 | +1.19(+4.15%) |
Dec 03, 2020 | 28.80 | 29.55 | 27.94 | 28.68 | 81,880 | -0.04(-0.14%) |
Dec 02, 2020 | 28.41 | 29.34 | 27.82 | 28.72 | 112,380 | +0.29(+1.02%) |