Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.98 | 32.02 | 30.68 | 31.74 | 266,555 | +0.84(+2.71%) |
Feb 25, 2021 | 31.70 | 32.11 | 30.78 | 30.90 | 132,907 | -0.99(-3.09%) |
Feb 24, 2021 | 31.05 | 31.92 | 30.86 | 31.89 | 167,031 | +1.07(+3.46%) |
Feb 23, 2021 | 30.87 | 31.23 | 30.48 | 30.82 | 146,286 | -0.30(-0.95%) |
Feb 22, 2021 | 31.43 | 31.87 | 31.08 | 31.12 | 177,214 | -0.59(-1.87%) |
Feb 19, 2021 | 31.33 | 32.07 | 31.33 | 31.71 | 390,204 | +0.59(+1.90%) |
Feb 18, 2021 | 31.63 | 31.92 | 31.12 | 31.12 | 112,036 | -0.70(-2.20%) |
Feb 17, 2021 | 31.60 | 32.38 | 31.50 | 31.82 | 112,449 | -0.07(-0.22%) |
Feb 16, 2021 | 32.56 | 32.56 | 31.88 | 31.89 | 115,285 | -0.38(-1.16%) |
Feb 12, 2021 | 32.23 | 32.61 | 31.92 | 32.26 | 84,932 | -0.07(-0.21%) |
Feb 11, 2021 | 32.31 | 32.43 | 31.75 | 32.33 | 126,110 | +0.32(+0.99%) |
Feb 10, 2021 | 32.77 | 32.96 | 31.89 | 32.02 | 136,216 | -0.27(-0.83%) |
Feb 09, 2021 | 32.78 | 33.27 | 32.06 | 32.28 | 231,971 | -0.66(-2.01%) |
Feb 08, 2021 | 32.33 | 33.25 | 32.18 | 32.94 | 178,329 | +0.80(+2.49%) |
Feb 05, 2021 | 32.56 | 32.66 | 31.71 | 32.15 | 205,946 | +0.08(+0.25%) |
Feb 04, 2021 | 31.33 | 32.51 | 31.21 | 32.07 | 169,331 | +0.90(+2.88%) |
Feb 03, 2021 | 31.33 | 31.79 | 30.77 | 31.17 | 130,647 | -0.35(-1.10%) |
Feb 02, 2021 | 31.62 | 31.83 | 30.93 | 31.51 | 95,212 | +0.45(+1.46%) |
Feb 01, 2021 | 30.41 | 31.23 | 29.79 | 31.06 | 101,464 | +0.97(+3.21%) |
Jan 29, 2021 | 30.91 | 30.97 | 30.02 | 30.09 | 119,899 | -0.63(-2.06%) |
Jan 28, 2021 | 30.10 | 31.21 | 29.65 | 30.72 | 168,653 | +1.07(+3.59%) |
Jan 27, 2021 | 30.90 | 30.92 | 29.47 | 29.66 | 187,508 | -2.09(-6.59%) |
Jan 26, 2021 | 33.73 | 33.91 | 31.56 | 31.75 | 94,930 | -1.76(-5.24%) |
Jan 25, 2021 | 33.96 | 34.55 | 33.24 | 33.51 | 121,924 | -0.77(-2.25%) |
Jan 22, 2021 | 33.77 | 34.61 | 33.77 | 34.28 | 155,574 | -0.09(-0.26%) |
Jan 21, 2021 | 35.22 | 35.22 | 33.91 | 34.37 | 110,373 | -0.64(-1.83%) |
Jan 20, 2021 | 34.96 | 35.52 | 34.68 | 35.01 | 92,505 | +0.08(+0.23%) |
Jan 19, 2021 | 35.26 | 35.50 | 34.70 | 34.93 | 167,913 | +0.12(+0.34%) |
Jan 15, 2021 | 35.31 | 35.67 | 34.73 | 34.81 | 181,622 | -1.20(-3.34%) |
Jan 14, 2021 | 36.12 | 36.72 | 35.94 | 36.01 | 111,650 | +0.17(+0.47%) |
Jan 13, 2021 | 36.56 | 36.61 | 35.65 | 35.85 | 65,938 | -0.53(-1.46%) |
Jan 12, 2021 | 35.81 | 36.44 | 35.81 | 36.38 | 99,370 | +0.55(+1.54%) |
Jan 11, 2021 | 35.61 | 36.42 | 35.21 | 35.83 | 128,885 | -0.38(-1.04%) |
Jan 08, 2021 | 36.39 | 36.76 | 35.62 | 36.20 | 94,459 | -0.31(-0.84%) |
Jan 07, 2021 | 35.89 | 36.64 | 35.25 | 36.51 | 134,841 | +0.58(+1.62%) |
Jan 06, 2021 | 34.81 | 36.01 | 34.57 | 35.92 | 218,626 | +1.91(+5.63%) |
Jan 05, 2021 | 33.28 | 34.52 | 33.26 | 34.01 | 113,382 | +0.78(+2.35%) |
Jan 04, 2021 | 34.35 | 34.45 | 32.63 | 33.23 | 144,025 | -0.64(-1.89%) |
Dec 31, 2020 | 33.87 | 33.87 | 33.87 | 65,515 | +0.36(+1.06%) | |
Dec 30, 2020 | 33.27 | 33.73 | 33.27 | 33.52 | 65,515 | +0.36(+1.07%) |
Dec 29, 2020 | 34.43 | 34.44 | 32.65 | 33.16 | 80,537 | -1.19(-3.48%) |
Dec 28, 2020 | 33.81 | 34.47 | 33.80 | 34.36 | 131,607 | +1.11(+3.32%) |
Dec 24, 2020 | 33.62 | 34.02 | 33.08 | 33.25 | 39,425 | -0.34(-1.00%) |
Dec 23, 2020 | 33.38 | 33.85 | 33.36 | 33.59 | 75,046 | +0.35(+1.04%) |
Dec 22, 2020 | 32.92 | 33.33 | 32.62 | 33.24 | 75,202 | +0.23(+0.69%) |
Dec 21, 2020 | 33.52 | 33.52 | 32.43 | 33.01 | 81,234 | -1.25(-3.66%) |
Dec 18, 2020 | 33.26 | 34.88 | 33.26 | 34.27 | 406,420 | +1.14(+3.46%) |
Dec 17, 2020 | 32.92 | 33.32 | 32.58 | 33.12 | 109,394 | +0.38(+1.18%) |
Dec 16, 2020 | 33.38 | 33.41 | 32.48 | 32.74 | 99,662 | -0.43(-1.31%) |
Dec 15, 2020 | 32.58 | 33.18 | 32.45 | 33.17 | 166,669 | +1.02(+3.16%) |
Dec 14, 2020 | 32.75 | 32.98 | 32.07 | 32.16 | 137,253 | -0.36(-1.09%) |
Dec 11, 2020 | 31.72 | 33.00 | 31.72 | 32.51 | 145,338 | +0.48(+1.51%) |
Dec 10, 2020 | 31.92 | 32.41 | 31.92 | 32.03 | 73,510 | -0.11(-0.34%) |
Dec 09, 2020 | 32.05 | 32.42 | 31.80 | 32.14 | 122,224 | +0.19(+0.59%) |
Dec 08, 2020 | 31.53 | 32.37 | 31.50 | 31.95 | 118,771 | +0.23(+0.71%) |
Dec 07, 2020 | 31.71 | 31.83 | 31.21 | 31.72 | 72,883 | -0.12(-0.37%) |
Dec 04, 2020 | 30.62 | 31.91 | 30.56 | 31.84 | 69,003 | +1.22(+3.99%) |
Dec 03, 2020 | 30.80 | 30.85 | 30.39 | 30.62 | 58,393 | +0.02(+0.06%) |
Dec 02, 2020 | 30.76 | 30.86 | 30.38 | 30.60 | 84,739 | -0.12(-0.39%) |