Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.34 | 32.41 | 31.24 | 31.41 | 795,300 | -0.91(-2.82%) |
Feb 25, 2021 | 33.15 | 33.22 | 32.25 | 32.32 | 580,201 | -1.01(-3.03%) |
Feb 24, 2021 | 32.56 | 33.52 | 32.56 | 33.33 | 692,878 | +0.70(+2.15%) |
Feb 23, 2021 | 32.59 | 32.74 | 32.05 | 32.63 | 445,182 | +0.15(+0.46%) |
Feb 22, 2021 | 32.56 | 33.09 | 32.48 | 32.48 | 564,003 | -0.68(-2.05%) |
Feb 19, 2021 | 32.90 | 33.20 | 32.78 | 33.16 | 669,300 | +0.81(+2.50%) |
Feb 18, 2021 | 32.38 | 32.53 | 32.13 | 32.35 | 254,051 | -0.37(-1.13%) |
Feb 17, 2021 | 32.82 | 32.82 | 32.40 | 32.72 | 159,175 | -0.15(-0.46%) |
Feb 16, 2021 | 33.00 | 33.27 | 32.82 | 32.87 | 308,332 | +0.45(+1.39%) |
Feb 12, 2021 | 32.17 | 32.62 | 32.16 | 32.42 | 235,400 | +0.38(+1.19%) |
Feb 11, 2021 | 32.27 | 32.29 | 31.77 | 32.04 | 262,473 | +0.04(+0.12%) |
Feb 10, 2021 | 32.08 | 32.08 | 31.66 | 32.00 | 148,553 | +0.38(+1.20%) |
Feb 09, 2021 | 31.41 | 31.85 | 31.27 | 31.62 | 330,051 | +0.20(+0.64%) |
Feb 08, 2021 | 31.02 | 31.49 | 31.02 | 31.42 | 492,827 | +0.32(+1.03%) |
Feb 05, 2021 | 30.97 | 31.10 | 30.76 | 31.10 | 395,400 | +0.49(+1.60%) |
Feb 04, 2021 | 30.63 | 30.76 | 30.26 | 30.61 | 776,918 | +0.03(+0.10%) |
Feb 03, 2021 | 30.70 | 30.99 | 30.56 | 30.58 | 118,640 | -0.07(-0.23%) |
Feb 02, 2021 | 30.70 | 31.04 | 30.60 | 30.65 | 288,631 | +0.13(+0.43%) |
Feb 01, 2021 | 30.33 | 30.54 | 30.07 | 30.52 | 563,257 | +0.59(+1.97%) |
Jan 29, 2021 | 30.45 | 30.61 | 29.89 | 29.93 | 416,500 | -0.59(-1.93%) |
Jan 28, 2021 | 29.99 | 30.64 | 29.93 | 30.52 | 204,275 | +0.50(+1.67%) |
Jan 27, 2021 | 31.00 | 31.28 | 30.02 | 30.02 | 353,187 | -1.19(-3.81%) |
Jan 26, 2021 | 31.39 | 31.61 | 31.01 | 31.21 | 220,213 | -0.14(-0.45%) |
Jan 25, 2021 | 31.66 | 31.66 | 31.05 | 31.35 | 575,511 | -0.26(-0.82%) |
Jan 22, 2021 | 32.25 | 32.25 | 31.47 | 31.61 | 288,800 | -1.07(-3.27%) |
Jan 21, 2021 | 32.91 | 33.25 | 32.50 | 32.68 | 376,324 | +0.05(+0.15%) |
Jan 20, 2021 | 32.64 | 32.79 | 32.49 | 32.63 | 308,880 | +0.78(+2.45%) |
Jan 19, 2021 | 32.13 | 32.49 | 31.79 | 31.85 | 521,522 | +0.07(+0.22%) |
Jan 15, 2021 | 32.17 | 32.31 | 31.69 | 31.78 | 244,900 | -0.88(-2.69%) |
Jan 14, 2021 | 32.12 | 32.66 | 31.89 | 32.66 | 565,278 | +0.50(+1.55%) |
Jan 13, 2021 | 32.05 | 32.16 | 31.51 | 32.16 | 576,374 | -0.01(-0.03%) |
Jan 12, 2021 | 31.95 | 32.33 | 31.95 | 32.17 | 441,084 | +0.15(+0.47%) |
Jan 11, 2021 | 32.10 | 32.20 | 31.75 | 32.02 | 446,105 | -0.46(-1.43%) |
Jan 08, 2021 | 32.54 | 32.65 | 32.12 | 32.48 | 572,600 | +0.01(+0.02%) |
Jan 07, 2021 | 32.54 | 32.54 | 31.93 | 32.48 | 279,685 | +0.43(+1.34%) |
Jan 06, 2021 | 32.12 | 32.64 | 31.79 | 32.05 | 452,829 | +0.05(+0.16%) |
Jan 05, 2021 | 30.86 | 32.07 | 30.86 | 32.00 | 719,715 | +1.12(+3.63%) |
Jan 04, 2021 | 30.77 | 31.29 | 30.63 | 30.88 | 403,771 | +0.67(+2.22%) |
Dec 31, 2020 | 30.21 | 30.21 | 30.21 | 660,127 | -0.19(-0.62%) | |
Dec 30, 2020 | 30.19 | 30.47 | 30.16 | 30.40 | 660,127 | +0.39(+1.30%) |
Dec 29, 2020 | 30.28 | 30.39 | 29.97 | 30.01 | 251,311 | +0.01(+0.03%) |
Dec 28, 2020 | 30.00 | 30.20 | 29.94 | 30.00 | 219,309 | +0.27(+0.91%) |
Dec 24, 2020 | 29.71 | 29.79 | 29.43 | 29.73 | 75,200 | +0.19(+0.64%) |
Dec 23, 2020 | 29.83 | 30.07 | 29.46 | 29.54 | 254,363 | +0.15(+0.51%) |
Dec 22, 2020 | 29.67 | 29.86 | 29.14 | 29.39 | 782,501 | +0.34(+1.17%) |
Dec 21, 2020 | 28.74 | 29.25 | 28.70 | 29.05 | 407,430 | -0.67(-2.25%) |
Dec 18, 2020 | 30.01 | 30.07 | 29.60 | 29.72 | 276,100 | -0.13(-0.44%) |
Dec 17, 2020 | 29.41 | 29.99 | 29.16 | 29.85 | 267,316 | +1.18(+4.12%) |
Dec 16, 2020 | 28.37 | 28.84 | 28.30 | 28.67 | 241,754 | +0.21(+0.74%) |
Dec 15, 2020 | 28.35 | 28.46 | 28.20 | 28.46 | 327,028 | +0.11(+0.39%) |
Dec 14, 2020 | 28.70 | 28.70 | 28.28 | 28.35 | 653,068 | -0.31(-1.08%) |
Dec 11, 2020 | 28.63 | 28.93 | 28.47 | 28.66 | 439,500 | -0.27(-0.93%) |
Dec 10, 2020 | 28.84 | 29.16 | 28.77 | 28.93 | 287,210 | +0.27(+0.94%) |
Dec 09, 2020 | 28.96 | 29.12 | 28.54 | 28.66 | 458,440 | -0.01(-0.03%) |
Dec 08, 2020 | 28.61 | 28.67 | 28.41 | 28.67 | 193,153 | +0.30(+1.06%) |
Dec 07, 2020 | 29.13 | 29.13 | 28.30 | 28.37 | 389,873 | -0.54(-1.87%) |
Dec 04, 2020 | 28.34 | 29.06 | 28.34 | 28.91 | 440,000 | +0.72(+2.55%) |
Dec 03, 2020 | 28.25 | 28.52 | 28.03 | 28.19 | 1,495,007 | +0.20(+0.71%) |
Dec 02, 2020 | 28.25 | 28.34 | 27.64 | 27.99 | 1,291,106 | -0.21(-0.74%) |