Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.73 | 43.99 | 41.41 | 42.75 | 487,700 | -0.68(-1.57%) |
Feb 25, 2021 | 44.25 | 45.10 | 42.41 | 43.43 | 653,838 | -0.19(-0.44%) |
Feb 24, 2021 | 41.66 | 44.61 | 41.66 | 43.62 | 909,353 | +2.05(+4.93%) |
Feb 23, 2021 | 39.63 | 42.00 | 37.09 | 41.57 | 884,030 | +1.55(+3.87%) |
Feb 22, 2021 | 39.19 | 40.57 | 39.08 | 40.02 | 818,996 | +1.01(+2.59%) |
Feb 19, 2021 | 38.22 | 39.04 | 38.22 | 39.01 | 626,300 | +0.82(+2.15%) |
Feb 18, 2021 | 38.70 | 38.90 | 37.00 | 38.19 | 519,597 | -0.57(-1.47%) |
Feb 17, 2021 | 37.86 | 39.17 | 37.58 | 38.76 | 845,878 | +0.84(+2.22%) |
Feb 16, 2021 | 38.33 | 38.76 | 37.25 | 37.92 | 586,881 | +0.15(+0.40%) |
Feb 12, 2021 | 36.08 | 38.32 | 35.55 | 37.77 | 297,900 | +1.53(+4.22%) |
Feb 11, 2021 | 35.00 | 36.51 | 34.31 | 36.24 | 594,614 | +1.13(+3.22%) |
Feb 10, 2021 | 34.25 | 35.96 | 33.93 | 35.11 | 1,090,010 | +1.20(+3.54%) |
Feb 09, 2021 | 33.53 | 34.20 | 33.10 | 33.91 | 542,322 | +0.31(+0.92%) |
Feb 08, 2021 | 33.01 | 34.13 | 33.00 | 33.60 | 962,933 | +0.54(+1.63%) |
Feb 05, 2021 | 33.04 | 33.94 | 32.55 | 33.06 | 419,400 | +0.44(+1.35%) |
Feb 04, 2021 | 32.65 | 32.87 | 31.83 | 32.62 | 271,899 | +0.37(+1.15%) |
Feb 03, 2021 | 31.28 | 33.05 | 30.92 | 32.25 | 694,372 | +1.25(+4.03%) |
Feb 02, 2021 | 30.68 | 31.29 | 30.06 | 31.00 | 366,137 | +0.92(+3.06%) |
Feb 01, 2021 | 28.70 | 30.81 | 28.70 | 30.08 | 467,281 | +1.47(+5.14%) |
Jan 29, 2021 | 29.89 | 30.39 | 28.56 | 28.61 | 497,500 | -0.25(-0.87%) |
Jan 28, 2021 | 28.09 | 28.92 | 27.61 | 28.86 | 656,276 | +0.26(+0.91%) |
Jan 27, 2021 | 30.09 | 30.68 | 28.04 | 28.60 | 674,902 | -2.02(-6.60%) |
Jan 26, 2021 | 32.50 | 33.40 | 30.51 | 30.62 | 791,072 | -1.88(-5.78%) |
Jan 25, 2021 | 31.34 | 32.95 | 30.40 | 32.50 | 677,606 | +1.35(+4.33%) |
Jan 22, 2021 | 28.71 | 31.49 | 28.02 | 31.15 | 922,200 | +1.97(+6.75%) |
Jan 21, 2021 | 28.63 | 30.07 | 27.52 | 29.18 | 483,703 | +0.48(+1.67%) |
Jan 20, 2021 | 28.17 | 29.39 | 28.00 | 28.70 | 291,493 | +0.94(+3.39%) |
Jan 19, 2021 | 28.23 | 28.60 | 27.51 | 27.76 | 332,834 | -0.14(-0.50%) |
Jan 15, 2021 | 28.17 | 28.65 | 27.14 | 27.90 | 473,200 | -0.77(-2.69%) |
Jan 14, 2021 | 27.34 | 28.86 | 27.31 | 28.67 | 614,670 | +1.39(+5.10%) |
Jan 13, 2021 | 28.06 | 28.06 | 26.73 | 27.28 | 842,069 | -0.70(-2.50%) |
Jan 12, 2021 | 27.97 | 28.55 | 27.14 | 27.98 | 495,129 | -0.02(-0.07%) |
Jan 11, 2021 | 27.86 | 28.28 | 26.95 | 28.00 | 169,989 | +0.01(+0.04%) |
Jan 08, 2021 | 26.14 | 28.30 | 26.14 | 27.99 | 341,800 | -0.79(-2.74%) |
Jan 07, 2021 | 29.29 | 29.99 | 28.48 | 28.78 | 565,729 | -0.52(-1.77%) |
Jan 06, 2021 | 27.76 | 30.00 | 27.45 | 29.30 | 1,389,030 | +1.64(+5.93%) |
Jan 05, 2021 | 27.16 | 28.30 | 26.84 | 27.66 | 444,130 | +0.85(+3.17%) |
Jan 04, 2021 | 25.65 | 27.20 | 25.65 | 26.81 | 419,968 | +1.12(+4.36%) |
Dec 31, 2020 | 25.69 | 25.69 | 25.69 | 282,123 | +0.43(+1.70%) | |
Dec 30, 2020 | 25.00 | 25.69 | 24.67 | 25.26 | 282,123 | +0.08(+0.32%) |
Dec 29, 2020 | 25.19 | 25.28 | 24.57 | 25.18 | 323,524 | +0.19(+0.76%) |
Dec 28, 2020 | 25.06 | 25.64 | 24.52 | 24.99 | 316,794 | +0.00(+0.00%) |
Dec 24, 2020 | 25.86 | 25.86 | 24.73 | 24.99 | 120,900 | -0.81(-3.14%) |
Dec 23, 2020 | 24.40 | 25.92 | 24.01 | 25.80 | 363,983 | +1.63(+6.74%) |
Dec 22, 2020 | 24.77 | 25.05 | 24.08 | 24.17 | 260,644 | -0.68(-2.74%) |
Dec 21, 2020 | 25.22 | 26.02 | 24.57 | 24.85 | 464,781 | -0.73(-2.85%) |
Dec 18, 2020 | 26.71 | 26.91 | 25.41 | 25.58 | 3,072,700 | -1.23(-4.59%) |
Dec 17, 2020 | 26.66 | 26.98 | 26.44 | 26.81 | 750,004 | +0.40(+1.51%) |
Dec 16, 2020 | 26.15 | 27.33 | 25.80 | 26.41 | 545,638 | +0.30(+1.15%) |
Dec 15, 2020 | 26.71 | 26.71 | 25.14 | 26.11 | 485,883 | -0.07(-0.27%) |
Dec 14, 2020 | 26.69 | 26.69 | 25.76 | 26.18 | 727,340 | +0.27(+1.04%) |
Dec 11, 2020 | 24.70 | 26.19 | 24.70 | 25.91 | 708,000 | +0.41(+1.61%) |
Dec 10, 2020 | 24.51 | 26.07 | 24.01 | 25.50 | 1,137,105 | +0.98(+4.00%) |
Dec 09, 2020 | 24.84 | 25.51 | 24.03 | 24.52 | 578,873 | -0.47(-1.88%) |
Dec 08, 2020 | 25.24 | 25.45 | 24.58 | 24.99 | 412,149 | -0.23(-0.91%) |
Dec 07, 2020 | 24.31 | 27.02 | 24.25 | 25.22 | 543,493 | +0.55(+2.23%) |
Dec 04, 2020 | 24.25 | 25.34 | 23.45 | 24.67 | 1,712,900 | +0.51(+2.11%) |
Dec 03, 2020 | 23.95 | 24.39 | 23.78 | 24.16 | 200,263 | +0.46(+1.94%) |
Dec 02, 2020 | 23.38 | 24.91 | 23.12 | 23.70 | 233,693 | +0.20(+0.85%) |