Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.08 | 29.22 | 28.67 | 29.08 | 43,727 | -0.20(-0.67%) |
Feb 25, 2021 | 30.18 | 30.26 | 29.21 | 29.27 | 20,204 | -0.38(-1.28%) |
Feb 24, 2021 | 29.39 | 29.66 | 29.18 | 29.66 | 22,337 | -0.21(-0.72%) |
Feb 23, 2021 | 29.71 | 29.97 | 29.48 | 29.87 | 18,315 | +0.02(+0.06%) |
Feb 22, 2021 | 29.85 | 30.17 | 29.71 | 29.85 | 39,051 | -0.78(-2.55%) |
Feb 19, 2021 | 30.43 | 30.84 | 30.43 | 30.63 | 19,925 | +0.33(+1.10%) |
Feb 18, 2021 | 30.18 | 30.31 | 29.92 | 30.30 | 49,977 | -0.38(-1.24%) |
Feb 17, 2021 | 30.53 | 30.69 | 30.50 | 30.68 | 44,370 | -0.15(-0.48%) |
Feb 16, 2021 | 31.04 | 31.04 | 30.81 | 30.83 | 45,820 | -0.19(-0.60%) |
Feb 12, 2021 | 30.75 | 31.03 | 30.75 | 31.01 | 16,047 | +0.05(+0.15%) |
Feb 11, 2021 | 30.83 | 31.00 | 30.83 | 30.96 | 48,436 | +0.39(+1.28%) |
Feb 10, 2021 | 30.67 | 30.77 | 30.57 | 30.57 | 12,780 | +0.30(+0.98%) |
Feb 09, 2021 | 30.10 | 30.40 | 30.08 | 30.28 | 15,800 | +0.08(+0.28%) |
Feb 08, 2021 | 30.00 | 30.25 | 30.00 | 30.19 | 28,128 | -0.44(-1.42%) |
Feb 05, 2021 | 30.63 | 30.64 | 30.29 | 30.63 | 17,878 | +0.34(+1.13%) |
Feb 04, 2021 | 30.12 | 30.29 | 29.88 | 30.29 | 123,071 | -0.29(-0.94%) |
Feb 03, 2021 | 30.55 | 30.71 | 30.42 | 30.57 | 313,079 | +0.18(+0.58%) |
Feb 02, 2021 | 30.35 | 30.46 | 30.31 | 30.40 | 150,701 | +0.30(+0.99%) |
Feb 01, 2021 | 29.73 | 30.19 | 29.66 | 30.10 | 23,091 | +1.08(+3.71%) |
Jan 29, 2021 | 29.34 | 29.34 | 28.90 | 29.02 | 43,404 | -1.25(-4.14%) |
Jan 28, 2021 | 29.92 | 30.53 | 29.92 | 30.28 | 32,422 | +0.30(+0.99%) |
Jan 27, 2021 | 30.37 | 30.37 | 29.92 | 29.98 | 62,505 | -1.07(-3.44%) |
Jan 26, 2021 | 31.09 | 31.09 | 30.97 | 31.05 | 30,129 | -0.38(-1.22%) |
Jan 25, 2021 | 31.54 | 31.57 | 31.18 | 31.43 | 21,626 | +0.47(+1.52%) |
Jan 22, 2021 | 30.74 | 30.96 | 30.74 | 30.96 | 55,575 | -0.57(-1.82%) |
Jan 21, 2021 | 31.29 | 31.57 | 31.21 | 31.53 | 27,309 | +0.68(+2.20%) |
Jan 20, 2021 | 30.64 | 30.87 | 30.62 | 30.85 | 16,004 | +0.43(+1.40%) |
Jan 19, 2021 | 30.67 | 30.72 | 30.41 | 30.43 | 30,697 | +0.14(+0.45%) |
Jan 15, 2021 | 30.33 | 30.44 | 30.14 | 30.29 | 26,925 | -1.04(-3.31%) |
Jan 14, 2021 | 31.26 | 31.56 | 31.22 | 31.33 | 61,225 | +0.25(+0.79%) |
Jan 13, 2021 | 31.10 | 31.13 | 31.01 | 31.08 | 12,280 | +0.02(+0.07%) |
Jan 12, 2021 | 31.01 | 31.16 | 30.72 | 31.06 | 36,704 | -0.30(-0.97%) |
Jan 11, 2021 | 31.11 | 31.42 | 31.10 | 31.36 | 47,048 | -0.30(-0.94%) |
Jan 08, 2021 | 31.37 | 31.66 | 31.13 | 31.66 | 59,560 | +1.39(+4.60%) |
Jan 07, 2021 | 29.99 | 30.27 | 29.99 | 30.27 | 26,778 | +0.46(+1.55%) |
Jan 06, 2021 | 29.48 | 29.93 | 29.39 | 29.80 | 25,561 | +0.05(+0.16%) |
Jan 05, 2021 | 29.56 | 29.84 | 29.56 | 29.76 | 23,569 | +0.62(+2.14%) |
Jan 04, 2021 | 29.53 | 29.53 | 28.98 | 29.14 | 35,365 | +0.73(+2.58%) |
Dec 31, 2020 | 28.40 | 28.40 | 28.40 | 23,255 | -0.05(-0.19%) | |
Dec 30, 2020 | 28.36 | 28.52 | 28.36 | 28.46 | 23,255 | +0.47(+1.69%) |
Dec 29, 2020 | 27.86 | 27.98 | 27.63 | 27.98 | 28,513 | +0.57(+2.08%) |
Dec 28, 2020 | 27.33 | 27.45 | 27.32 | 27.41 | 31,044 | +0.33(+1.22%) |
Dec 24, 2020 | 27.03 | 27.17 | 27.03 | 27.08 | 21,433 | +0.26(+0.97%) |
Dec 23, 2020 | 26.64 | 26.84 | 26.64 | 26.82 | 28,034 | +0.56(+2.11%) |
Dec 22, 2020 | 26.41 | 26.41 | 26.23 | 26.27 | 27,729 | -0.33(-1.26%) |
Dec 21, 2020 | 26.44 | 26.71 | 26.35 | 26.60 | 66,322 | -0.24(-0.89%) |
Dec 18, 2020 | 26.94 | 26.97 | 26.77 | 26.84 | 68,930 | -0.14(-0.51%) |
Dec 17, 2020 | 27.05 | 27.06 | 26.96 | 26.98 | 18,628 | -0.07(-0.26%) |
Dec 16, 2020 | 27.13 | 27.19 | 27.04 | 27.05 | 74,320 | -0.18(-0.65%) |
Dec 15, 2020 | 27.03 | 27.25 | 26.93 | 27.23 | 13,023 | +0.37(+1.39%) |
Dec 14, 2020 | 27.14 | 27.14 | 26.84 | 26.86 | 22,773 | -0.21(-0.78%) |
Dec 11, 2020 | 27.15 | 27.16 | 27.02 | 27.07 | 17,521 | -0.12(-0.45%) |
Dec 10, 2020 | 26.83 | 27.19 | 26.83 | 27.19 | 10,386 | +0.33(+1.23%) |
Dec 09, 2020 | 27.25 | 27.25 | 26.73 | 26.86 | 27,992 | +0.26(+0.99%) |
Dec 08, 2020 | 26.59 | 26.63 | 26.40 | 26.60 | 28,561 | -0.57(-2.09%) |
Dec 07, 2020 | 27.22 | 27.31 | 27.13 | 27.16 | 35,754 | +0.04(+0.16%) |
Dec 04, 2020 | 26.87 | 27.13 | 26.87 | 27.12 | 33,301 | +0.73(+2.77%) |
Dec 03, 2020 | 26.38 | 26.53 | 26.38 | 26.39 | 19,771 | +0.46(+1.76%) |
Dec 02, 2020 | 25.89 | 25.95 | 25.77 | 25.94 | 18,977 | +0.50(+1.97%) |