Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.07 | 34.69 | 32.49 | 34.00 | 1,434,763 | +1.51(+4.65%) |
Feb 25, 2021 | 33.71 | 35.16 | 32.17 | 32.49 | 3,297,173 | -0.36(-1.10%) |
Feb 24, 2021 | 29.02 | 35.72 | 28.49 | 32.85 | 10,594,712 | +7.43(+29.22%) |
Feb 23, 2021 | 25.04 | 25.51 | 23.57 | 25.42 | 1,359,296 | +0.10(+0.39%) |
Feb 22, 2021 | 26.14 | 26.26 | 25.11 | 25.32 | 1,146,528 | -0.84(-3.21%) |
Feb 19, 2021 | 26.39 | 27.34 | 25.93 | 26.16 | 859,017 | -0.03(-0.11%) |
Feb 18, 2021 | 27.18 | 27.21 | 25.62 | 26.19 | 1,169,175 | -1.06(-3.89%) |
Feb 17, 2021 | 26.82 | 27.68 | 26.34 | 27.25 | 797,204 | +0.55(+2.06%) |
Feb 16, 2021 | 27.53 | 27.78 | 25.83 | 26.70 | 999,154 | -0.66(-2.41%) |
Feb 12, 2021 | 27.15 | 27.77 | 26.96 | 27.36 | 430,408 | +0.03(+0.11%) |
Feb 11, 2021 | 28.97 | 29.22 | 26.54 | 27.33 | 986,394 | -1.54(-5.33%) |
Feb 10, 2021 | 29.63 | 30.23 | 28.80 | 28.87 | 634,838 | -0.76(-2.56%) |
Feb 09, 2021 | 30.44 | 30.87 | 28.73 | 29.63 | 759,954 | -0.93(-3.04%) |
Feb 08, 2021 | 29.63 | 31.47 | 29.44 | 30.56 | 1,183,474 | +1.28(+4.37%) |
Feb 05, 2021 | 29.37 | 30.40 | 28.56 | 29.28 | 896,226 | +0.06(+0.21%) |
Feb 04, 2021 | 28.40 | 29.76 | 27.84 | 29.22 | 1,346,069 | +0.66(+2.31%) |
Feb 03, 2021 | 29.00 | 29.30 | 27.25 | 28.56 | 958,907 | -0.51(-1.75%) |
Feb 02, 2021 | 29.99 | 30.14 | 28.57 | 29.07 | 821,749 | -0.53(-1.79%) |
Feb 01, 2021 | 29.15 | 30.14 | 28.88 | 29.60 | 869,931 | +0.53(+1.82%) |
Jan 29, 2021 | 28.40 | 30.14 | 28.14 | 29.07 | 1,899,180 | +0.93(+3.30%) |
Jan 28, 2021 | 27.17 | 28.19 | 26.65 | 28.14 | 1,734,421 | +1.18(+4.38%) |
Jan 27, 2021 | 26.34 | 27.36 | 25.89 | 26.96 | 1,141,377 | +0.09(+0.33%) |
Jan 26, 2021 | 29.34 | 29.34 | 26.74 | 26.87 | 1,133,209 | -2.38(-8.13%) |
Jan 25, 2021 | 27.28 | 29.69 | 26.86 | 29.25 | 1,897,529 | +1.69(+6.13%) |
Jan 22, 2021 | 25.59 | 27.56 | 25.59 | 27.56 | 1,245,015 | +1.62(+6.24%) |
Jan 21, 2021 | 27.52 | 27.52 | 25.53 | 25.94 | 1,705,439 | -1.22(-4.49%) |
Jan 20, 2021 | 27.76 | 28.00 | 27.08 | 27.16 | 886,517 | -0.16(-0.59%) |
Jan 19, 2021 | 27.75 | 27.93 | 26.69 | 27.32 | 1,050,647 | -0.36(-1.30%) |
Jan 15, 2021 | 26.84 | 28.31 | 26.49 | 27.68 | 1,042,763 | +0.55(+2.03%) |
Jan 14, 2021 | 28.28 | 28.77 | 26.87 | 27.13 | 1,364,210 | -1.02(-3.62%) |
Jan 13, 2021 | 30.86 | 31.01 | 27.83 | 28.15 | 1,935,531 | -2.94(-9.45%) |
Jan 12, 2021 | 30.92 | 31.18 | 30.06 | 31.09 | 753,409 | +0.64(+2.10%) |
Jan 11, 2021 | 30.20 | 31.23 | 29.99 | 30.45 | 765,758 | -0.01(-0.03%) |
Jan 08, 2021 | 30.98 | 31.89 | 30.38 | 30.46 | 1,415,158 | -0.47(-1.52%) |
Jan 07, 2021 | 30.25 | 30.97 | 29.83 | 30.93 | 953,516 | +1.19(+4.00%) |
Jan 06, 2021 | 28.99 | 30.12 | 28.66 | 29.74 | 1,323,937 | +0.80(+2.76%) |
Jan 05, 2021 | 28.38 | 29.00 | 27.99 | 28.94 | 963,446 | +0.35(+1.22%) |
Jan 04, 2021 | 27.47 | 28.78 | 27.21 | 28.59 | 1,217,355 | +1.55(+5.73%) |
Dec 31, 2020 | 27.04 | 27.04 | 27.04 | 1,081,437 | -0.71(-2.56%) | |
Dec 30, 2020 | 27.99 | 28.49 | 27.17 | 27.75 | 1,081,437 | -0.36(-1.28%) |
Dec 29, 2020 | 28.85 | 29.29 | 27.55 | 28.11 | 818,245 | -0.79(-2.73%) |
Dec 28, 2020 | 30.69 | 31.11 | 28.50 | 28.90 | 1,097,070 | -1.40(-4.62%) |
Dec 24, 2020 | 30.99 | 31.42 | 28.47 | 30.30 | 1,022,758 | -0.54(-1.75%) |
Dec 23, 2020 | 30.23 | 31.67 | 29.69 | 30.84 | 952,795 | +0.63(+2.08%) |
Dec 22, 2020 | 30.40 | 30.89 | 29.41 | 30.21 | 889,809 | +0.05(+0.17%) |
Dec 21, 2020 | 28.00 | 30.84 | 28.00 | 30.16 | 2,760,304 | +1.53(+5.34%) |
Dec 18, 2020 | 28.27 | 28.75 | 27.39 | 28.63 | 4,056,726 | +0.48(+1.70%) |
Dec 17, 2020 | 27.44 | 28.57 | 27.10 | 28.15 | 1,420,437 | +1.50(+5.63%) |
Dec 16, 2020 | 28.89 | 28.98 | 24.99 | 26.65 | 2,453,092 | -2.05(-7.14%) |
Dec 15, 2020 | 27.50 | 29.12 | 27.10 | 28.70 | 1,640,955 | +1.20(+4.36%) |
Dec 14, 2020 | 27.59 | 27.96 | 26.40 | 27.50 | 1,296,094 | +0.06(+0.23%) |
Dec 11, 2020 | 27.84 | 27.89 | 26.80 | 27.44 | 912,113 | -0.58(-2.07%) |
Dec 10, 2020 | 28.20 | 29.24 | 27.72 | 28.02 | 1,651,615 | -0.55(-1.92%) |
Dec 09, 2020 | 25.34 | 29.05 | 25.26 | 28.57 | 3,168,969 | +3.39(+13.46%) |
Dec 08, 2020 | 24.89 | 25.45 | 24.61 | 25.18 | 755,486 | +0.22(+0.88%) |
Dec 07, 2020 | 25.39 | 25.79 | 24.77 | 24.96 | 655,896 | -0.25(-0.99%) |
Dec 04, 2020 | 24.90 | 25.21 | 24.60 | 25.21 | 575,698 | +0.31(+1.24%) |
Dec 03, 2020 | 25.14 | 25.49 | 24.10 | 24.90 | 797,369 | -0.25(-0.99%) |
Dec 02, 2020 | 25.83 | 26.48 | 25.08 | 25.15 | 736,723 | -0.68(-2.63%) |